Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas CA
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mai 2024 | 16,245 | -0,08 | -0,52% | 16,27 | 16,31 | 16,125 | 1.339.975 |
| 20 Mai 2024 | 16,33 | -0,18 | -1,06% | 16,52 | 16,565 | 16,245 | 1.117.555 |
| 17 Mai 2024 | 16,505 | 0,28 | 1,73% | 16,265 | 16,53 | 16,225 | 2.422.551 |
| 16 Mai 2024 | 16,225 | 0,11 | 0,68% | 16,15 | 16,275 | 16,105 | 1.281.495 |
| 15 Mai 2024 | 16,115 | -0,69 | -4,08% | 16,25 | 16,34 | 16,035 | 2.951.653 |
| 14 Mai 2024 | 16,80 | 0,01 | 0,06% | 16,80 | 16,92 | 16,755 | 1.126.755 |
| 13 Mai 2024 | 16,79 | 0,30 | 1,82% | 16,52 | 16,845 | 16,52 | 1.653.670 |
| 10 Mai 2024 | 16,49 | 0,06 | 0,37% | 16,48 | 16,69 | 16,455 | 1.467.658 |
| 09 Mai 2024 | 16,43 | 0,37 | 2,30% | 16,055 | 16,49 | 16,02 | 1.426.901 |
| 08 Mai 2024 | 16,06 | 0,22 | 1,39% | 15,97 | 16,195 | 15,97 | 1.816.797 |
| 07 Mai 2024 | 15,84 | 0,10 | 0,64% | 15,795 | 15,935 | 15,77 | 1.226.287 |
| 06 Mai 2024 | 15,74 | 0,12 | 0,77% | 15,635 | 15,895 | 15,62 | 855.188 |
| 03 Mai 2024 | 15,62 | 0,08 | 0,55% | 15,575 | 15,715 | 15,535 | 951.470 |
| 02 Mai 2024 | 15,535 | -0,26 | -1,61% | 15,79 | 15,87 | 15,535 | 2.475.902 |
| 30 Abr 2024 | 15,79 | -0,10 | -0,63% | 15,915 | 15,975 | 15,775 | 1.529.568 |
| 29 Abr 2024 | 15,89 | -0,03 | -0,19% | 15,935 | 16,03 | 15,875 | 776.080 |
| 26 Abr 2024 | 15,92 | 0,23 | 1,43% | 15,79 | 16,04 | 15,75 | 1.710.433 |
| 25 Abr 2024 | 15,695 | -0,36 | -2,24% | 15,68 | 15,765 | 15,42 | 3.038.949 |
| 24 Abr 2024 | 16,055 | -0,09 | -0,53% | 16,14 | 16,295 | 15,995 | 1.831.157 |
| 23 Abr 2024 | 16,14 | 0,04 | 0,22% | 16,15 | 16,39 | 16,06 | 1.786.245 |
| 22 Abr 2024 | 16,105 | 0,35 | 2,19% | 15,905 | 16,165 | 15,90 | 1.588.958 |
| 19 Abr 2024 | 15,76 | 0,04 | 0,29% | 15,69 | 15,775 | 15,55 | 1.171.252 |
| 18 Abr 2024 | 15,715 | 0,11 | 0,67% | 15,605 | 15,775 | 15,50 | 1.290.391 |
| 17 Abr 2024 | 15,61 | 0,00 | 0,00% | 15,59 | 15,775 | 15,565 | 1.764.501 |
| 16 Abr 2024 | 15,61 | -0,10 | -0,64% | 15,605 | 15,735 | 15,495 | 1.841.885 |
| 15 Abr 2024 | 15,71 | -0,15 | -0,91% | 15,885 | 15,905 | 15,46 | 1.656.654 |
| 12 Abr 2024 | 15,855 | 0,06 | 0,38% | 15,855 | 16,02 | 15,83 | 1.185.149 |
| 11 Abr 2024 | 15,795 | -0,31 | -1,89% | 16,05 | 16,11 | 15,68 | 1.317.506 |
| 10 Abr 2024 | 16,10 | 0,15 | 0,91% | 16,07 | 16,345 | 16,06 | 1.565.480 |
| 09 Abr 2024 | 15,955 | -0,01 | -0,03% | 15,955 | 16,085 | 15,89 | 1.191.277 |
| 08 Abr 2024 | 15,96 | 0,33 | 2,08% | 15,63 | 16,02 | 15,625 | 1.836.146 |
| 05 Abr 2024 | 15,635 | 0,13 | 0,84% | 15,425 | 15,785 | 15,38 | 1.957.284 |
| 04 Abr 2024 | 15,505 | -0,45 | -2,82% | 15,86 | 15,905 | 15,44 | 1.747.557 |
| 03 Abr 2024 | 15,955 | -0,01 | -0,06% | 15,96 | 16,08 | 15,835 | 1.766.775 |
| 02 Abr 2024 | 15,965 | 0,09 | 0,57% | 15,875 | 15,985 | 15,84 | 2.027.664 |
| 28 Mar 2024 | 15,875 | -0,22 | -1,34% | 16,11 | 16,17 | 15,82 | 1.984.097 |
| 27 Mar 2024 | 16,09 | 0,23 | 1,42% | 15,91 | 16,195 | 15,91 | 1.283.837 |
| 26 Mar 2024 | 15,865 | -0,13 | -0,81% | 15,96 | 16,03 | 15,265 | 3.023.717 |
| 25 Mar 2024 | 15,995 | -0,07 | -0,44% | 16,075 | 16,115 | 15,93 | 1.148.373 |
| 22 Mar 2024 | 16,065 | 0,14 | 0,88% | 15,97 | 16,255 | 15,97 | 1.470.084 |
| 21 Mar 2024 | 15,925 | 0,21 | 1,30% | 15,785 | 16,035 | 15,785 | 1.334.206 |
| 20 Mar 2024 | 15,72 | -0,04 | -0,22% | 15,705 | 15,74 | 15,575 | 833.705 |
| 19 Mar 2024 | 15,755 | 0,06 | 0,38% | 15,77 | 15,855 | 15,61 | 1.214.695 |
| 18 Mar 2024 | 15,695 | -0,01 | -0,03% | 15,73 | 15,82 | 15,55 | 1.444.371 |
| 15 Mar 2024 | 15,70 | -0,11 | -0,66% | 15,75 | 15,84 | 15,60 | 2.749.193 |
| 14 Mar 2024 | 15,805 | -0,02 | -0,09% | 15,84 | 15,99 | 15,72 | 1.384.975 |
| 13 Mar 2024 | 15,82 | -0,01 | -0,03% | 15,88 | 15,97 | 15,77 | 1.138.549 |
| 12 Mar 2024 | 15,825 | 0,34 | 2,20% | 15,55 | 15,925 | 15,525 | 1.893.916 |
| 11 Mar 2024 | 15,485 | 0,10 | 0,68% | 15,37 | 15,585 | 15,315 | 1.771.305 |
| 08 Mar 2024 | 15,38 | -0,19 | -1,22% | 15,615 | 15,67 | 15,38 | 2.172.770 |
| 07 Mar 2024 | 15,57 | -0,17 | -1,05% | 15,495 | 15,755 | 15,48 | 2.104.798 |
| 06 Mar 2024 | 15,735 | 0,02 | 0,16% | 15,72 | 15,875 | 15,675 | 1.395.361 |
| 05 Mar 2024 | 15,71 | 0,28 | 1,81% | 15,37 | 15,87 | 15,37 | 1.637.949 |
| 04 Mar 2024 | 15,43 | 0,07 | 0,49% | 15,305 | 15,545 | 15,295 | 1.547.543 |
| 01 Mar 2024 | 15,355 | -0,18 | -1,13% | 15,53 | 15,61 | 15,265 | 1.988.816 |
| 29 Fev 2024 | 15,53 | -0,15 | -0,96% | 15,63 | 15,70 | 15,48 | 3.271.955 |
| 28 Fev 2024 | 15,68 | -0,26 | -1,63% | 15,965 | 16,10 | 15,63 | 1.878.010 |
| 27 Fev 2024 | 15,94 | 0,16 | 1,01% | 15,75 | 15,98 | 15,745 | 1.020.699 |
| 26 Fev 2024 | 15,78 | -0,64 | -3,87% | 16,30 | 16,34 | 15,74 | 2.560.047 |
| 23 Fev 2024 | 16,415 | 0,13 | 0,77% | 16,30 | 16,465 | 16,125 | 2.007.536 |
| 22 Fev 2024 | 16,29 | -0,19 | -1,15% | 16,40 | 16,545 | 16,195 | 2.446.410 |
