Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas R669S
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 2,905 | 0,14 | 5,06% | 2,665 | 2,935 | 2,605 | 0 |
| 26 Jun 2024 | 2,765 | 0,20 | 7,80% | 2,435 | 2,835 | 2,415 | 0 |
| 25 Jun 2024 | 2,565 | -0,22 | -7,90% | 2,705 | 2,825 | 2,435 | 0 |
| 24 Jun 2024 | 2,785 | -0,17 | -5,75% | 2,95 | 2,985 | 2,745 | 0 |
| 21 Jun 2024 | 2,955 | 0,16 | 5,72% | 2,88 | 2,995 | 2,815 | 0 |
| 20 Jun 2024 | 2,795 | -0,30 | -9,69% | 3,065 | 3,075 | 2,785 | 0 |
| 19 Jun 2024 | 3,095 | 0,07 | 2,31% | 2,915 | 3,135 | 2,915 | 0 |
| 18 Jun 2024 | 3,025 | -0,19 | -5,91% | 3,025 | 3,235 | 2,995 | 0 |
| 17 Jun 2024 | 3,215 | -0,05 | -1,53% | 3,215 | 3,305 | 3,105 | 0 |
| 14 Jun 2024 | 3,265 | 0,40 | 13,96% | 2,83 | 3,365 | 2,80 | 0 |
| 13 Jun 2024 | 2,865 | 0,57 | 24,84% | 2,285 | 2,915 | 2,215 | 0 |
| 12 Jun 2024 | 2,295 | -0,37 | -13,88% | 2,54 | 2,54 | 2,295 | 0 |
| 11 Jun 2024 | 2,665 | 0,41 | 18,18% | 2,205 | 2,755 | 2,205 | 0 |
| 10 Jun 2024 | 2,255 | 0,00 | 0,00% | 2,255 | 2,255 | 2,255 | 0 |
| 07 Jun 2024 | 2,255 | -0,16 | -6,63% | 2,405 | 2,505 | 2,195 | 0 |
| 06 Jun 2024 | 2,415 | -0,11 | -4,36% | 2,445 | 2,455 | 2,225 | 0 |
| 05 Jun 2024 | 2,525 | -0,19 | -7,00% | 2,635 | 2,635 | 2,475 | 0 |
| 04 Jun 2024 | 2,715 | 0,04 | 1,50% | 2,745 | 2,745 | 2,595 | 0 |
| 03 Jun 2024 | 2,675 | -0,22 | -7,60% | 2,685 | 2,845 | 2,585 | 0 |
| 31 Mai 2024 | 2,895 | -0,03 | -1,03% | 2,875 | 2,955 | 2,845 | 0 |
| 30 Mai 2024 | 2,925 | -0,12 | -3,94% | 3,075 | 3,075 | 2,905 | 0 |
| 29 Mai 2024 | 3,045 | 0,25 | 8,94% | 2,885 | 3,095 | 2,835 | 0 |
| 28 Mai 2024 | 2,795 | 0,19 | 7,29% | 2,545 | 2,865 | 2,495 | 0 |
| 27 Mai 2024 | 2,605 | -0,12 | -4,40% | 2,745 | 2,755 | 2,605 | 0 |
| 24 Mai 2024 | 2,725 | -0,03 | -1,09% | 2,895 | 2,915 | 2,685 | 0 |
| 23 Mai 2024 | 2,755 | 0,08 | 2,99% | 2,665 | 2,835 | 2,625 | 0 |
| 22 Mai 2024 | 2,675 | 0,17 | 6,79% | 2,485 | 2,765 | 2,465 | 0 |
| 21 Mai 2024 | 2,505 | 0,14 | 5,92% | 2,385 | 2,605 | 2,355 | 0 |
| 20 Mai 2024 | 2,365 | -0,37 | -13,53% | 2,635 | 2,695 | 2,275 | 0 |
| 17 Mai 2024 | 2,735 | -0,01 | -0,36% | 2,775 | 2,825 | 2,685 | 0 |
| 16 Mai 2024 | 2,745 | 0,21 | 8,28% | 2,485 | 2,745 | 2,435 | 0 |
| 15 Mai 2024 | 2,535 | -0,16 | -5,94% | 2,545 | 2,645 | 2,435 | 0 |
| 14 Mai 2024 | 2,695 | 0,00 | 0,00% | 2,695 | 2,695 | 2,695 | 0 |
| 13 Mai 2024 | 2,695 | 0,09 | 3,45% | 2,595 | 2,705 | 2,535 | 0 |
| 10 Mai 2024 | 2,605 | 0,09 | 3,58% | 2,485 | 2,655 | 2,425 | 0 |
| 09 Mai 2024 | 2,515 | -0,15 | -5,63% | 2,665 | 2,735 | 2,515 | 0 |
| 08 Mai 2024 | 2,665 | -0,25 | -8,58% | 2,875 | 2,885 | 2,615 | 0 |
| 07 Mai 2024 | 2,915 | -0,19 | -6,12% | 3,085 | 3,125 | 2,905 | 0 |
| 06 Mai 2024 | 3,105 | -0,10 | -3,12% | 3,105 | 3,19 | 3,005 | 0 |
| 03 Mai 2024 | 3,205 | 0,09 | 2,89% | 3,11 | 3,225 | 3,025 | 0 |
| 02 Mai 2024 | 3,115 | 0,17 | 5,77% | 2,93 | 3,115 | 2,905 | 0 |
| 30 Abr 2024 | 2,945 | 0,13 | 4,62% | 2,74 | 2,945 | 2,72 | 0 |
| 29 Abr 2024 | 2,815 | -0,03 | -0,88% | 2,76 | 2,845 | 2,535 | 0 |
| 26 Abr 2024 | 2,84 | -0,15 | -5,02% | 2,85 | 3,025 | 2,775 | 0 |
| 25 Abr 2024 | 2,99 | 0,33 | 12,20% | 2,685 | 3,265 | 2,685 | 0 |
| 24 Abr 2024 | 2,665 | 0,46 | 20,86% | 2,325 | 2,705 | 2,22 | 0 |
| 23 Abr 2024 | 2,205 | -0,31 | -12,15% | 2,405 | 2,495 | 2,185 | 0 |
| 22 Abr 2024 | 2,51 | -0,07 | -2,71% | 2,48 | 2,555 | 2,405 | 0 |
| 19 Abr 2024 | 2,58 | -0,06 | -2,27% | 2,84 | 2,84 | 2,525 | 0 |
| 18 Abr 2024 | 2,64 | 0,00 | 0,00% | 2,53 | 2,725 | 2,44 | 0 |
| 17 Abr 2024 | 2,64 | -0,11 | -4,00% | 2,81 | 2,90 | 2,535 | 0 |
| 16 Abr 2024 | 2,75 | 0,27 | 10,89% | 2,70 | 2,765 | 2,565 | 0 |
| 15 Abr 2024 | 2,48 | -0,13 | -4,98% | 2,62 | 2,645 | 2,375 | 0 |
| 12 Abr 2024 | 2,61 | 0,13 | 5,24% | 2,34 | 2,635 | 2,265 | 0 |
| 11 Abr 2024 | 2,48 | -0,11 | -4,25% | 2,58 | 2,625 | 2,415 | 0 |
| 10 Abr 2024 | 2,59 | 0,09 | 3,60% | 2,40 | 2,715 | 2,29 | 0 |
| 09 Abr 2024 | 2,50 | 0,03 | 1,21% | 2,545 | 2,565 | 2,445 | 0 |
| 08 Abr 2024 | 2,47 | -0,12 | -4,63% | 2,515 | 2,555 | 2,365 | 0 |
| 05 Abr 2024 | 2,59 | 0,24 | 10,21% | 2,585 | 2,655 | 2,535 | 1.500 |
| 04 Abr 2024 | 2,35 | 0,16 | 7,31% | 2,095 | 2,35 | 2,065 | 1.500 |
| 03 Abr 2024 | 2,19 | 0,05 | 2,34% | 2,175 | 2,275 | 2,115 | 0 |
| 02 Abr 2024 | 2,14 | 0,13 | 6,20% | 1,945 | 2,175 | 1,875 | 0 |
