Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas BR20
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mai 2024 | 18.841,18 | -122,32 | -0,65% | 18.963,50 | 19.051,28 | 18.815,25 | 0 |
| 20 Mai 2024 | 18.963,50 | -143,90 | -0,75% | 19.107,40 | 19.158,98 | 18.931,34 | 0 |
| 17 Mai 2024 | 19.107,40 | 71,92 | 0,38% | 19.035,48 | 19.118,37 | 18.964,49 | 0 |
| 16 Mai 2024 | 19.035,48 | 49,04 | 0,26% | 18.986,44 | 19.154,77 | 18.986,44 | 0 |
| 15 Mai 2024 | 18.986,44 | -114,82 | -0,60% | 19.101,26 | 19.101,26 | 18.691,82 | 0 |
| 14 Mai 2024 | 19.101,26 | 86,09 | 0,45% | 19.015,17 | 19.188,53 | 19.000,88 | 0 |
| 13 Mai 2024 | 19.015,17 | 125,00 | 0,66% | 18.890,17 | 19.199,01 | 18.890,17 | 0 |
| 10 Mai 2024 | 18.890,17 | -228,15 | -1,19% | 19.118,32 | 19.221,97 | 18.888,98 | 0 |
| 09 Mai 2024 | 19.118,32 | -351,62 | -1,81% | 19.469,94 | 19.469,94 | 18.899,46 | 0 |
| 08 Mai 2024 | 19.469,94 | -67,86 | -0,35% | 19.537,80 | 19.537,80 | 19.263,74 | 0 |
| 07 Mai 2024 | 19.537,80 | -20,84 | -0,11% | 19.558,64 | 19.705,62 | 19.491,28 | 0 |
| 06 Mai 2024 | 19.558,64 | 1,57 | 0,01% | 19.557,07 | 19.721,95 | 19.542,91 | 0 |
| 03 Mai 2024 | 19.557,07 | 120,98 | 0,62% | 19.436,09 | 19.688,17 | 19.436,09 | 0 |
| 02 Mai 2024 | 19.436,09 | 404,47 | 2,13% | 19.031,62 | 19.510,23 | 19.031,62 | 0 |
| 01 Mai 2024 | 19.031,62 | 98,37 | 0,52% | 18.933,25 | 19.247,75 | 18.893,27 | 0 |
| 30 Abr 2024 | 18.933,25 | -439,68 | -2,27% | 19.372,93 | 19.372,93 | 18.923,97 | 0 |
| 29 Abr 2024 | 19.372,93 | 119,12 | 0,62% | 19.253,81 | 19.392,47 | 19.253,81 | 0 |
| 26 Abr 2024 | 19.253,81 | 319,83 | 1,69% | 18.933,98 | 19.341,12 | 18.933,98 | 0 |
| 25 Abr 2024 | 18.933,98 | -128,02 | -0,67% | 19.062,00 | 19.062,00 | 18.770,50 | 0 |
| 24 Abr 2024 | 19.062,00 | -76,76 | -0,40% | 19.138,76 | 19.138,76 | 18.926,54 | 0 |
| 23 Abr 2024 | 19.138,76 | 50,85 | 0,27% | 19.083,69 | 19.253,80 | 18.862,13 | 0 |
| 22 Abr 2024 | 19.087,91 | 232,03 | 1,23% | 18.855,88 | 19.142,62 | 18.756,89 | 0 |
| 19 Abr 2024 | 18.855,88 | 324,63 | 1,75% | 18.531,25 | 18.901,12 | 18.531,25 | 0 |
| 18 Abr 2024 | 18.531,25 | -14,37 | -0,08% | 18.545,62 | 18.729,66 | 18.343,18 | 0 |
| 17 Abr 2024 | 18.545,62 | 76,33 | 0,41% | 18.469,29 | 18.676,41 | 18.365,44 | 0 |
| 16 Abr 2024 | 18.469,29 | -413,03 | -2,19% | 18.882,32 | 18.882,32 | 18.302,27 | 0 |
| 15 Abr 2024 | 18.882,32 | -168,02 | -0,88% | 19.050,34 | 19.050,34 | 18.715,98 | 0 |
| 12 Abr 2024 | 19.050,34 | -372,90 | -1,92% | 19.423,24 | 19.423,24 | 18.971,31 | 0 |
| 11 Abr 2024 | 19.423,24 | -189,72 | -0,97% | 19.612,96 | 19.612,96 | 19.366,63 | 0 |
| 10 Abr 2024 | 19.612,96 | -476,09 | -2,37% | 20.089,05 | 20.089,05 | 19.535,99 | 0 |
| 09 Abr 2024 | 20.089,05 | 205,70 | 1,03% | 19.883,35 | 20.148,50 | 19.883,35 | 0 |
| 08 Abr 2024 | 19.883,35 | 389,00 | 2,00% | 19.494,35 | 19.964,75 | 19.494,35 | 0 |
| 05 Abr 2024 | 19.494,35 | -126,78 | -0,65% | 19.621,13 | 19.621,13 | 19.338,70 | 0 |
| 04 Abr 2024 | 19.621,13 | -69,58 | -0,35% | 19.690,71 | 20.144,25 | 19.598,68 | 0 |
| 03 Abr 2024 | 19.690,71 | 66,30 | 0,34% | 19.624,41 | 19.734,66 | 19.297,73 | 0 |
| 02 Abr 2024 | 19.624,41 | 69,83 | 0,36% | 19.554,58 | 19.708,38 | 19.484,64 | 0 |
| 01 Abr 2024 | 19.554,58 | -333,32 | -1,68% | 19.887,90 | 19.887,90 | 19.472,65 | 0 |
| 28 Mar 2024 | 19.887,90 | 16,08 | 0,08% | 19.871,82 | 19.970,64 | 19.786,71 | 0 |
| 27 Mar 2024 | 19.871,82 | 201,91 | 1,03% | 19.669,91 | 19.879,49 | 19.592,86 | 0 |
| 26 Mar 2024 | 19.669,91 | -4,13 | -0,02% | 19.674,04 | 19.721,81 | 19.620,47 | 0 |
| 25 Mar 2024 | 19.674,04 | 74,13 | 0,38% | 19.599,91 | 19.740,32 | 19.599,91 | 0 |
| 22 Mar 2024 | 19.599,91 | -109,55 | -0,56% | 19.709,46 | 19.709,46 | 19.558,52 | 0 |
| 21 Mar 2024 | 19.709,46 | -176,91 | -0,89% | 19.886,37 | 19.907,52 | 19.708,67 | 0 |
| 20 Mar 2024 | 19.886,37 | 379,54 | 1,95% | 19.506,83 | 19.904,42 | 19.506,83 | 0 |
| 19 Mar 2024 | 19.506,83 | 127,86 | 0,66% | 19.378,97 | 19.667,10 | 19.378,97 | 0 |
| 18 Mar 2024 | 19.378,97 | -43,68 | -0,22% | 19.422,65 | 19.533,83 | 19.217,12 | 0 |
| 15 Mar 2024 | 19.422,65 | -166,71 | -0,85% | 19.589,36 | 19.589,36 | 19.388,19 | 0 |
| 14 Mar 2024 | 19.589,36 | -82,67 | -0,42% | 19.672,03 | 19.747,71 | 19.516,07 | 0 |
| 13 Mar 2024 | 19.672,03 | 2,54 | 0,01% | 19.669,49 | 19.778,23 | 19.607,86 | 0 |
| 12 Mar 2024 | 19.669,49 | 120,10 | 0,61% | 19.549,39 | 19.749,74 | 19.475,70 | 0 |
| 11 Mar 2024 | 19.549,39 | -190,92 | -0,97% | 19.740,31 | 19.808,37 | 19.530,47 | 0 |
| 08 Mar 2024 | 19.740,31 | -502,09 | -2,48% | 20.032,94 | 20.032,94 | 19.593,41 | 0 |
| 07 Mar 2024 | 20.242,40 | -13,88 | -0,07% | 20.256,28 | 20.281,79 | 20.144,71 | 0 |
| 06 Mar 2024 | 20.256,28 | 175,42 | 0,87% | 20.080,86 | 20.361,78 | 20.080,86 | 0 |
| 05 Mar 2024 | 20.080,86 | -63,65 | -0,32% | 20.144,51 | 20.256,91 | 20.053,31 | 0 |
| 04 Mar 2024 | 20.144,51 | -65,73 | -0,33% | 20.210,24 | 20.241,15 | 20.112,14 | 0 |
| 01 Mar 2024 | 20.210,24 | 203,96 | 1,02% | 20.006,28 | 20.280,38 | 20.006,28 | 0 |
| 29 Fev 2024 | 20.006,28 | -253,17 | -1,25% | 20.259,45 | 20.259,45 | 19.934,58 | 0 |
| 28 Fev 2024 | 20.259,45 | -392,14 | -1,90% | 20.651,59 | 20.651,59 | 20.197,91 | 0 |
| 27 Fev 2024 | 20.651,59 | 465,36 | 2,31% | 20.186,23 | 20.736,51 | 20.186,23 | 0 |
| 26 Fev 2024 | 20.186,23 | 74,92 | 0,37% | 20.111,31 | 20.222,08 | 20.061,68 | 0 |
| 23 Fev 2024 | 20.111,31 | -255,50 | -1,25% | 20.366,81 | 20.366,81 | 20.095,64 | 0 |
| 22 Fev 2024 | 20.366,81 | -45,50 | -0,22% | 20.412,31 | 20.491,17 | 20.345,27 | 0 |
