Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas IEEX
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 03 Mai 2024 | 88.836,56 | 1.805,88 | 2,07% | 87.656,06 | 89.083,90 | 87.572,22 | 0 |
| 02 Mai 2024 | 87.030,68 | 1.736,68 | 2,04% | 85.682,27 | 87.320,02 | 85.682,27 | 0 |
| 30 Abr 2024 | 85.294,00 | -476,18 | -0,56% | 85.719,62 | 85.807,84 | 85.067,96 | 0 |
| 29 Abr 2024 | 85.770,18 | 170,42 | 0,20% | 85.462,71 | 86.163,46 | 85.462,71 | 0 |
| 26 Abr 2024 | 85.599,76 | 823,73 | 0,97% | 85.025,26 | 86.097,75 | 85.025,26 | 0 |
| 25 Abr 2024 | 84.776,03 | -620,75 | -0,73% | 85.527,05 | 85.596,88 | 84.729,78 | 0 |
| 24 Abr 2024 | 85.396,78 | -585,14 | -0,68% | 86.118,45 | 86.246,47 | 85.249,74 | 0 |
| 23 Abr 2024 | 85.981,92 | -449,08 | -0,52% | 86.260,88 | 86.518,13 | 85.612,68 | 0 |
| 22 Abr 2024 | 86.431,00 | 276,79 | 0,32% | 86.278,82 | 86.645,25 | 85.752,90 | 0 |
| 19 Abr 2024 | 86.154,21 | 176,69 | 0,21% | 85.972,60 | 86.916,13 | 85.863,33 | 0 |
| 18 Abr 2024 | 85.977,52 | 169,64 | 0,20% | 85.777,12 | 86.327,62 | 85.482,49 | 0 |
| 17 Abr 2024 | 85.807,88 | 89,47 | 0,10% | 85.986,26 | 86.358,28 | 85.451,81 | 0 |
| 16 Abr 2024 | 85.718,41 | -972,61 | -1,12% | 86.385,89 | 86.555,50 | 85.718,41 | 0 |
| 15 Abr 2024 | 86.691,02 | -278,01 | -0,32% | 86.824,24 | 86.832,82 | 86.063,87 | 0 |
| 12 Abr 2024 | 86.969,03 | -845,69 | -0,96% | 87.622,72 | 87.846,52 | 86.835,21 | 0 |
| 11 Abr 2024 | 87.814,72 | -934,79 | -1,05% | 88.617,05 | 88.617,05 | 87.714,80 | 0 |
| 10 Abr 2024 | 88.749,51 | -1.695,35 | -1,87% | 90.208,68 | 90.208,68 | 88.589,68 | 0 |
| 09 Abr 2024 | 90.444,86 | 1.132,76 | 1,27% | 89.297,81 | 90.444,86 | 89.297,81 | 0 |
| 08 Abr 2024 | 89.312,10 | 526,23 | 0,59% | 88.823,89 | 89.489,47 | 88.473,49 | 0 |
| 05 Abr 2024 | 88.785,87 | -150,65 | -0,17% | 88.858,86 | 89.000,42 | 88.310,78 | 0 |
| 04 Abr 2024 | 88.936,52 | 439,00 | 0,50% | 88.523,86 | 89.659,05 | 88.523,86 | 0 |
| 03 Abr 2024 | 88.497,52 | 162,33 | 0,18% | 88.352,27 | 88.701,91 | 87.632,79 | 0 |
| 02 Abr 2024 | 88.335,19 | 456,35 | 0,52% | 87.867,92 | 88.357,70 | 87.477,28 | 0 |
| 01 Abr 2024 | 87.878,84 | -775,47 | -0,87% | 88.686,19 | 88.686,19 | 87.867,43 | 0 |
| 28 Mar 2024 | 88.654,31 | -326,69 | -0,37% | 88.995,07 | 89.279,86 | 88.450,30 | 0 |
| 27 Mar 2024 | 88.981,00 | 283,54 | 0,32% | 88.804,50 | 89.318,48 | 88.399,25 | 0 |
| 26 Mar 2024 | 88.697,46 | -243,41 | -0,27% | 88.909,86 | 88.945,40 | 88.535,34 | 0 |
| 25 Mar 2024 | 88.940,87 | -397,51 | -0,44% | 89.267,79 | 89.568,33 | 88.682,96 | 0 |
| 22 Mar 2024 | 89.338,38 | -286,64 | -0,32% | 89.671,93 | 89.879,34 | 88.920,58 | 0 |
| 21 Mar 2024 | 89.625,02 | 93,16 | 0,10% | 89.626,29 | 89.954,96 | 89.261,00 | 0 |
| 20 Mar 2024 | 89.531,86 | 1.348,10 | 1,53% | 88.232,01 | 89.624,69 | 88.232,01 | 0 |
| 19 Mar 2024 | 88.183,76 | 442,78 | 0,50% | 87.892,68 | 88.492,11 | 87.479,87 | 0 |
| 18 Mar 2024 | 87.740,98 | -320,52 | -0,36% | 88.103,48 | 88.233,66 | 87.595,21 | 0 |
| 15 Mar 2024 | 88.061,50 | -186,66 | -0,21% | 88.201,76 | 88.676,85 | 87.575,69 | 0 |
| 14 Mar 2024 | 88.248,16 | -186,34 | -0,21% | 88.450,52 | 88.716,00 | 87.938,91 | 0 |
| 13 Mar 2024 | 88.434,50 | -869,13 | -0,97% | 89.232,25 | 89.337,13 | 88.365,94 | 0 |
| 12 Mar 2024 | 89.303,63 | 296,90 | 0,33% | 89.154,57 | 89.491,87 | 88.657,52 | 0 |
| 11 Mar 2024 | 89.006,73 | -604,14 | -0,67% | 89.463,12 | 89.799,46 | 88.973,53 | 0 |
| 08 Mar 2024 | 89.610,87 | 468,87 | 0,53% | 89.028,78 | 89.980,78 | 88.814,23 | 0 |
| 07 Mar 2024 | 89.142,00 | -152,15 | -0,17% | 89.294,97 | 89.294,97 | 88.386,93 | 0 |
| 06 Mar 2024 | 89.294,15 | 193,61 | 0,22% | 89.392,50 | 89.834,84 | 89.188,62 | 0 |
| 05 Mar 2024 | 89.100,54 | 102,52 | 0,12% | 89.120,88 | 89.820,37 | 88.932,99 | 0 |
| 04 Mar 2024 | 88.998,02 | -1.465,56 | -1,62% | 90.343,65 | 90.383,05 | 88.998,02 | 0 |
| 01 Mar 2024 | 90.463,58 | -737,66 | -0,81% | 91.265,58 | 91.492,76 | 90.344,39 | 0 |
| 29 Fev 2024 | 91.201,24 | 62,53 | 0,07% | 90.899,37 | 91.255,59 | 90.532,29 | 0 |
| 28 Fev 2024 | 91.138,71 | -304,43 | -0,33% | 91.258,12 | 91.263,87 | 90.339,61 | 0 |
| 27 Fev 2024 | 91.443,14 | 740,55 | 0,82% | 90.913,68 | 91.789,07 | 90.913,68 | 0 |
| 26 Fev 2024 | 90.702,59 | -185,02 | -0,20% | 90.936,97 | 91.817,36 | 90.678,13 | 0 |
| 23 Fev 2024 | 90.887,61 | -219,34 | -0,24% | 91.215,90 | 91.261,40 | 90.587,84 | 0 |
| 22 Fev 2024 | 91.106,95 | 163,38 | 0,18% | 91.056,78 | 91.356,39 | 90.606,13 | 0 |
| 21 Fev 2024 | 90.943,57 | -813,30 | -0,89% | 91.748,10 | 92.074,75 | 90.493,11 | 0 |
| 20 Fev 2024 | 91.756,87 | 657,55 | 0,72% | 90.966,64 | 92.139,88 | 90.777,93 | 0 |
| 19 Fev 2024 | 91.099,32 | 377,48 | 0,42% | 90.790,75 | 91.323,30 | 90.608,55 | 0 |
| 16 Fev 2024 | 90.721,84 | 210,32 | 0,23% | 90.738,16 | 91.100,68 | 90.244,16 | 0 |
| 15 Fev 2024 | 90.511,52 | 515,77 | 0,57% | 90.268,86 | 90.844,56 | 90.213,34 | 0 |
| 14 Fev 2024 | 89.995,75 | -846,12 | -0,93% | 90.470,44 | 90.470,44 | 89.470,82 | 0 |
| 09 Fev 2024 | 90.841,87 | 273,01 | 0,30% | 90.363,91 | 91.137,49 | 90.004,65 | 0 |
| 08 Fev 2024 | 90.568,86 | -1.340,31 | -1,46% | 91.855,09 | 91.943,00 | 90.461,87 | 0 |
| 07 Fev 2024 | 91.909,17 | 444,04 | 0,49% | 91.494,91 | 92.390,77 | 91.494,91 | 0 |
| 06 Fev 2024 | 91.465,13 | 1.268,65 | 1,41% | 90.254,34 | 91.684,27 | 90.083,25 | 0 |
| 05 Fev 2024 | 90.196,48 | 106,17 | 0,12% | 90.050,59 | 90.302,04 | 89.133,55 | 0 |
