Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas Y958S
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3,055 | 0,08 | 2,69% | 3,005 | 3,115 | 3,005 | 0 |
| 27 Jun 2024 | 2,975 | 0,17 | 6,06% | 2,865 | 3,055 | 2,865 | 0 |
| 26 Jun 2024 | 2,805 | -0,10 | -3,44% | 3,075 | 3,105 | 2,795 | 0 |
| 25 Jun 2024 | 2,905 | -0,33 | -10,20% | 3,225 | 3,255 | 2,905 | 0 |
| 24 Jun 2024 | 3,235 | 0,37 | 12,91% | 2,905 | 3,325 | 2,895 | 0 |
| 21 Jun 2024 | 2,865 | -0,43 | -13,05% | 3,135 | 3,155 | 2,725 | 0 |
| 20 Jun 2024 | 3,295 | -0,18 | -5,18% | 3,545 | 3,585 | 3,275 | 0 |
| 19 Jun 2024 | 3,475 | 0,17 | 5,14% | 3,405 | 3,475 | 3,375 | 0 |
| 18 Jun 2024 | 3,305 | 0,15 | 4,75% | 3,325 | 3,42 | 3,215 | 75 |
| 17 Jun 2024 | 3,155 | 0,28 | 9,74% | 3,145 | 3,215 | 3,075 | 0 |
| 14 Jun 2024 | 2,875 | -0,21 | -6,81% | 3,105 | 3,105 | 2,865 | 0 |
| 13 Jun 2024 | 3,085 | 0,06 | 1,98% | 3,165 | 3,165 | 2,925 | 0 |
| 12 Jun 2024 | 3,025 | 0,36 | 13,51% | 2,715 | 3,165 | 2,715 | 0 |
| 11 Jun 2024 | 2,665 | -0,21 | -7,30% | 2,825 | 2,835 | 2,615 | 0 |
| 10 Jun 2024 | 2,875 | 0,07 | 2,50% | 2,855 | 2,935 | 2,765 | 0 |
| 07 Jun 2024 | 2,805 | 0,00 | 0,00% | 2,805 | 2,875 | 2,655 | 0 |
| 06 Jun 2024 | 2,805 | -0,09 | -3,11% | 2,94 | 2,945 | 2,805 | 11 |
| 05 Jun 2024 | 2,895 | 0,32 | 12,43% | 2,605 | 2,925 | 2,585 | 0 |
| 04 Jun 2024 | 2,575 | -0,09 | -3,38% | 2,705 | 2,725 | 2,565 | 0 |
| 03 Jun 2024 | 2,665 | -0,10 | -3,62% | 3,005 | 3,095 | 2,645 | 80 |
| 31 Mai 2024 | 2,765 | -0,18 | -6,11% | 2,975 | 3,075 | 2,675 | 0 |
| 30 Mai 2024 | 2,945 | -0,06 | -2,00% | 2,875 | 2,995 | 2,875 | 0 |
| 29 Mai 2024 | 3,005 | -0,27 | -8,24% | 3,145 | 3,205 | 3,005 | 0 |
| 28 Mai 2024 | 3,275 | -0,26 | -7,36% | 3,355 | 3,485 | 3,265 | 0 |
| 27 Mai 2024 | 3,535 | 0,19 | 5,68% | 3,405 | 3,545 | 3,355 | 0 |
| 24 Mai 2024 | 3,345 | -0,02 | -0,59% | 3,225 | 3,345 | 3,185 | 0 |
| 23 Mai 2024 | 3,365 | -0,02 | -0,59% | 3,425 | 3,505 | 3,255 | 0 |
| 22 Mai 2024 | 3,385 | -0,18 | -5,05% | 3,535 | 3,535 | 3,295 | 0 |
| 21 Mai 2024 | 3,565 | 0,02 | 0,56% | 3,505 | 3,565 | 3,445 | 0 |
| 20 Mai 2024 | 3,545 | 0,20 | 5,98% | 3,365 | 3,545 | 3,345 | 0 |
| 17 Mai 2024 | 3,345 | -0,15 | -4,29% | 3,315 | 3,415 | 3,305 | 0 |
| 16 Mai 2024 | 3,495 | 0,02 | 0,58% | 3,495 | 3,505 | 3,375 | 0 |
| 15 Mai 2024 | 3,475 | 0,12 | 3,58% | 3,355 | 3,515 | 3,345 | 0 |
| 14 Mai 2024 | 3,355 | -0,02 | -0,59% | 3,235 | 3,395 | 3,225 | 0 |
| 13 Mai 2024 | 3,375 | -0,05 | -1,46% | 3,465 | 3,525 | 3,345 | 229 |
| 10 Mai 2024 | 3,425 | 0,09 | 2,70% | 3,425 | 3,595 | 3,385 | 0 |
| 09 Mai 2024 | 3,335 | 0,09 | 2,77% | 3,225 | 3,345 | 3,205 | 0 |
| 08 Mai 2024 | 3,245 | -0,05 | -1,52% | 3,235 | 3,265 | 3,155 | 0 |
| 07 Mai 2024 | 3,295 | 0,16 | 5,10% | 3,215 | 3,295 | 3,175 | 0 |
| 06 Mai 2024 | 3,135 | 0,33 | 11,76% | 2,855 | 3,215 | 2,845 | 0 |
| 03 Mai 2024 | 2,805 | 0,21 | 8,09% | 2,635 | 2,855 | 2,625 | 0 |
| 02 Mai 2024 | 2,595 | -0,31 | -10,67% | 2,665 | 2,845 | 2,515 | 0 |
| 30 Abr 2024 | 2,905 | 0,06 | 2,11% | 2,925 | 3,145 | 2,845 | 0 |
| 29 Abr 2024 | 2,845 | 0,35 | 14,03% | 2,575 | 2,855 | 2,555 | 0 |
| 26 Abr 2024 | 2,495 | 0,28 | 12,39% | 2,435 | 2,505 | 2,285 | 0 |
| 25 Abr 2024 | 2,22 | 0,75 | 51,02% | 1,39 | 2,275 | 1,35 | 0 |
| 24 Abr 2024 | 1,47 | 0,07 | 5,00% | 1,49 | 1,68 | 1,40 | 0 |
| 23 Abr 2024 | 1,40 | 0,10 | 7,69% | 1,18 | 1,49 | 1,17 | 0 |
| 22 Abr 2024 | 1,30 | -0,05 | -3,70% | 1,23 | 1,42 | 1,19 | 0 |
| 19 Abr 2024 | 1,35 | -0,07 | -4,93% | 1,03 | 1,36 | 0,91 | 0 |
| 18 Abr 2024 | 1,42 | 0,06 | 4,41% | 1,37 | 1,51 | 1,35 | 0 |
| 17 Abr 2024 | 1,36 | -0,16 | -10,53% | 1,42 | 1,54 | 1,34 | 0 |
| 16 Abr 2024 | 1,52 | -0,28 | -15,56% | 1,54 | 1,57 | 1,40 | 0 |
| 15 Abr 2024 | 1,80 | -0,07 | -3,74% | 1,90 | 2,04 | 1,76 | 0 |
| 12 Abr 2024 | 1,87 | 0,07 | 3,89% | 1,77 | 1,87 | 1,69 | 0 |
| 11 Abr 2024 | 1,80 | -0,13 | -6,74% | 1,82 | 1,90 | 1,75 | 0 |
| 10 Abr 2024 | 1,93 | -0,06 | -3,02% | 2,04 | 2,09 | 1,77 | 0 |
| 09 Abr 2024 | 1,99 | 0,01 | 0,51% | 1,99 | 2,12 | 1,93 | 0 |
| 08 Abr 2024 | 1,98 | 0,17 | 9,39% | 1,70 | 2,00 | 1,68 | 0 |
| 05 Abr 2024 | 1,81 | -0,19 | -9,50% | 1,61 | 1,83 | 1,60 | 0 |
| 04 Abr 2024 | 2,00 | 0,05 | 2,56% | 1,86 | 2,04 | 1,86 | 0 |
| 03 Abr 2024 | 1,95 | -0,03 | -1,52% | 1,77 | 2,02 | 1,77 | 0 |
| 02 Abr 2024 | 1,98 | -0,12 | -5,71% | 1,93 | 2,02 | 1,87 | 0 |
