Recursos principais
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas M0EB
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 08 Nov 2024 | 3.766,72 | -10,08 | -0,27% | 3.776,80 | 3.789,05 | 3.756,40 | 0 |
| 07 Nov 2024 | 3.776,80 | 50,65 | 1,36% | 3.726,15 | 3.792,79 | 3.726,15 | 0 |
| 06 Nov 2024 | 3.726,15 | -36,53 | -0,97% | 3.762,68 | 3.820,71 | 3.717,34 | 0 |
| 05 Nov 2024 | 3.762,68 | 14,95 | 0,40% | 3.747,73 | 3.768,03 | 3.742,51 | 0 |
| 04 Nov 2024 | 3.747,73 | -12,96 | -0,34% | 3.760,69 | 3.773,58 | 3.747,73 | 0 |
| 01 Nov 2024 | 3.760,69 | 29,97 | 0,80% | 3.730,72 | 3.769,36 | 3.730,72 | 0 |
| 31 Out 2024 | 3.730,72 | -37,98 | -1,01% | 3.768,70 | 3.768,70 | 3.711,86 | 0 |
| 30 Out 2024 | 3.768,70 | -31,99 | -0,84% | 3.800,69 | 3.801,78 | 3.766,45 | 0 |
| 29 Out 2024 | 3.800,69 | -19,28 | -0,50% | 3.819,97 | 3.837,68 | 3.798,70 | 0 |
| 28 Out 2024 | 3.819,97 | 23,28 | 0,61% | 3.796,69 | 3.826,94 | 3.794,22 | 0 |
| 25 Out 2024 | 3.796,69 | -0,24 | -0,01% | 3.796,93 | 3.807,11 | 3.784,55 | 0 |
| 24 Out 2024 | 3.796,93 | -0,25 | -0,01% | 3.797,18 | 3.824,42 | 3.796,93 | 0 |
| 23 Out 2024 | 3.797,18 | -14,53 | -0,38% | 3.811,71 | 3.826,49 | 3.797,18 | 0 |
| 22 Out 2024 | 3.811,71 | -18,26 | -0,48% | 3.829,97 | 3.829,97 | 3.786,96 | 0 |
| 21 Out 2024 | 3.829,97 | -40,07 | -1,04% | 3.870,04 | 3.877,88 | 3.829,07 | 0 |
| 18 Out 2024 | 3.870,04 | 11,15 | 0,29% | 3.858,89 | 3.874,24 | 3.853,59 | 0 |
| 17 Out 2024 | 3.858,89 | 13,16 | 0,34% | 3.845,73 | 3.873,18 | 3.843,96 | 0 |
| 16 Out 2024 | 3.845,73 | 17,94 | 0,47% | 3.827,79 | 3.849,53 | 3.804,76 | 0 |
| 15 Out 2024 | 3.827,79 | 2,90 | 0,08% | 3.824,89 | 3.846,22 | 3.821,44 | 0 |
| 14 Out 2024 | 3.824,89 | 1,75 | 0,05% | 3.823,14 | 3.825,75 | 3.806,22 | 0 |
| 11 Out 2024 | 3.823,14 | 14,72 | 0,39% | 3.808,42 | 3.827,18 | 3.806,96 | 0 |
| 10 Out 2024 | 3.808,42 | -10,15 | -0,27% | 3.818,57 | 3.826,97 | 3.795,22 | 0 |
| 09 Out 2024 | 3.818,57 | 29,50 | 0,78% | 3.789,07 | 3.819,16 | 3.789,07 | 0 |
| 08 Out 2024 | 3.789,07 | -11,86 | -0,31% | 3.800,93 | 3.800,93 | 3.767,33 | 0 |
| 07 Out 2024 | 3.800,93 | -11,41 | -0,30% | 3.812,34 | 3.827,81 | 3.788,96 | 0 |
| 04 Out 2024 | 3.812,34 | 44,12 | 1,17% | 3.768,22 | 3.822,94 | 3.768,22 | 0 |
| 03 Out 2024 | 3.768,22 | -34,89 | -0,92% | 3.803,11 | 3.803,38 | 3.763,32 | 0 |
| 02 Out 2024 | 3.803,11 | -8,42 | -0,22% | 3.811,53 | 3.814,76 | 3.785,73 | 0 |
| 01 Out 2024 | 3.811,53 | -29,35 | -0,76% | 3.840,88 | 3.862,13 | 3.801,85 | 0 |
| 30 Set 2024 | 3.840,88 | -44,72 | -1,15% | 3.885,60 | 3.885,60 | 3.834,84 | 0 |
| 27 Set 2024 | 3.885,60 | 39,61 | 1,03% | 3.845,99 | 3.890,18 | 3.845,99 | 0 |
| 26 Set 2024 | 3.845,99 | 61,44 | 1,62% | 3.784,55 | 3.860,06 | 3.784,55 | 0 |
| 25 Set 2024 | 3.784,55 | 25,08 | 0,67% | 3.759,47 | 3.794,18 | 3.747,45 | 0 |
| 24 Set 2024 | 3.759,47 | 19,83 | 0,53% | 3.739,64 | 3.775,95 | 3.739,64 | 0 |
| 23 Set 2024 | 3.739,64 | 6,40 | 0,17% | 3.733,24 | 3.750,69 | 3.713,72 | 0 |
| 20 Set 2024 | 3.733,24 | -59,21 | -1,56% | 3.792,45 | 3.792,45 | 3.733,24 | 0 |
| 19 Set 2024 | 3.792,45 | 58,67 | 1,57% | 3.733,78 | 3.799,97 | 3.733,78 | 0 |
| 18 Set 2024 | 3.733,78 | -8,44 | -0,23% | 3.742,22 | 3.743,41 | 3.731,29 | 0 |
| 17 Set 2024 | 3.742,22 | 35,46 | 0,96% | 3.706,76 | 3.756,79 | 3.706,76 | 0 |
| 16 Set 2024 | 3.706,76 | -5,79 | -0,16% | 3.712,55 | 3.717,77 | 3.697,43 | 0 |
| 13 Set 2024 | 3.712,55 | 36,94 | 1,01% | 3.675,61 | 3.718,33 | 3.675,61 | 0 |
| 12 Set 2024 | 3.675,61 | 31,03 | 0,85% | 3.644,58 | 3.697,47 | 3.644,58 | 0 |
| 11 Set 2024 | 3.644,58 | -17,23 | -0,47% | 3.661,81 | 3.678,07 | 3.631,25 | 0 |
| 10 Set 2024 | 3.661,81 | -26,20 | -0,71% | 3.688,01 | 3.703,03 | 3.653,20 | 0 |
| 09 Set 2024 | 3.688,01 | 33,16 | 0,91% | 3.654,85 | 3.692,43 | 3.654,85 | 0 |
| 06 Set 2024 | 3.654,85 | -32,95 | -0,89% | 3.687,80 | 3.698,64 | 3.650,60 | 0 |
| 05 Set 2024 | 3.687,80 | 15,66 | 0,43% | 3.672,14 | 3.705,61 | 3.663,34 | 0 |
| 04 Set 2024 | 3.672,14 | -13,42 | -0,36% | 3.685,56 | 3.685,56 | 3.643,51 | 0 |
| 03 Set 2024 | 3.685,56 | -22,35 | -0,60% | 3.707,91 | 3.725,31 | 3.676,55 | 0 |
| 02 Set 2024 | 3.707,91 | -4,12 | -0,11% | 3.712,03 | 3.713,35 | 3.677,58 | 0 |
| 30 Ago 2024 | 3.712,03 | 26,98 | 0,73% | 3.685,05 | 3.718,86 | 3.685,05 | 0 |
| 29 Ago 2024 | 3.685,05 | 15,31 | 0,42% | 3.669,74 | 3.694,29 | 3.666,51 | 0 |
| 28 Ago 2024 | 3.669,74 | 6,60 | 0,18% | 3.663,14 | 3.677,00 | 3.661,92 | 0 |
| 27 Ago 2024 | 3.663,14 | 2,26 | 0,06% | 3.664,63 | 3.676,64 | 3.658,09 | 0 |
| 23 Ago 2024 | 3.660,88 | 33,24 | 0,92% | 3.627,64 | 3.662,41 | 3.627,64 | 0 |
| 22 Ago 2024 | 3.627,64 | 11,68 | 0,32% | 3.615,96 | 3.639,23 | 3.614,50 | 0 |
| 21 Ago 2024 | 3.615,96 | 21,41 | 0,60% | 3.594,55 | 3.620,04 | 3.592,86 | 0 |
| 20 Ago 2024 | 3.594,55 | -13,55 | -0,38% | 3.608,10 | 3.623,20 | 3.593,80 | 0 |
| 19 Ago 2024 | 3.608,10 | 32,14 | 0,90% | 3.575,96 | 3.615,57 | 3.575,96 | 0 |
| 16 Ago 2024 | 3.575,96 | 14,53 | 0,41% | 3.561,43 | 3.587,11 | 3.561,38 | 0 |
| 15 Ago 2024 | 3.561,43 | 30,19 | 0,85% | 3.531,24 | 3.568,70 | 3.528,43 | 0 |
| 14 Ago 2024 | 3.531,24 | 15,45 | 0,44% | 3.515,79 | 3.540,17 | 3.515,79 | 0 |
| 13 Ago 2024 | 3.515,79 | 13,46 | 0,38% | 3.502,33 | 3.515,79 | 3.488,76 | 0 |
| 12 Ago 2024 | 3.502,33 | -0,86 | -0,02% | 3.503,19 | 3.525,78 | 3.499,07 | 0 |
