Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas BRLARS
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 27 Abr 2024 | 169,3523 | 0,00 | 0,00% | 169,3523 | 169,35576 | 168,99261 | 0 |
| 26 Abr 2024 | 169,3523 | 0,02 | 0,01% | 169,3264 | 171,22601 | 169,15667 | 0 |
| 25 Abr 2024 | 169,3297 | -0,32 | -0,19% | 169,65714 | 170,7808 | 168,2556 | 0 |
| 24 Abr 2024 | 169,64525 | -0,41 | -0,24% | 170,0547 | 170,3009 | 168,86582 | 0 |
| 23 Abr 2024 | 170,0588 | 1,31 | 0,77% | 168,7995 | 170,5156 | 167,30561 | 0 |
| 22 Abr 2024 | 168,75162 | 1,16 | 0,69% | 166,115 | 168,9286 | 165,91915 | 0 |
| 21 Abr 2024 | 167,59284 | 0,00 | 0,00% | 167,59284 | 167,59284 | 167,59284 | 0 |
| 20 Abr 2024 | 167,59284 | 0,00 | 0,00% | 167,59284 | 167,59284 | 167,59284 | 0 |
| 19 Abr 2024 | 167,59284 | 1,69 | 1,02% | 165,71422 | 168,0248 | 164,7987 | 0 |
| 18 Abr 2024 | 165,9065 | -0,17 | -0,10% | 166,07759 | 166,2538 | 164,7691 | 0 |
| 17 Abr 2024 | 166,0752 | 1,76 | 1,07% | 164,92739 | 167,52346 | 164,267 | 0 |
| 16 Abr 2024 | 164,3127 | -3,14 | -1,87% | 167,49167 | 168,99601 | 164,1491 | 0 |
| 15 Abr 2024 | 167,4477 | -1,87 | -1,11% | 170,11224 | 170,59066 | 166,4989 | 0 |
| 14 Abr 2024 | 169,32137 | 0,00 | 0,00% | 169,32137 | 169,32137 | 169,32137 | 0 |
| 13 Abr 2024 | 169,32137 | 0,00 | 0,00% | 169,32137 | 169,32137 | 169,32137 | 0 |
| 12 Abr 2024 | 169,32137 | -0,69 | -0,40% | 170,025 | 170,69718 | 168,3592 | 0 |
| 11 Abr 2024 | 170,0067 | -0,74 | -0,44% | 170,7442 | 171,0543 | 169,9759 | 0 |
| 10 Abr 2024 | 170,7502 | -2,02 | -1,17% | 172,6366 | 173,0376 | 170,1325 | 0 |
| 09 Abr 2024 | 172,76942 | 0,79 | 0,46% | 170,94428 | 172,9593 | 170,77588 | 0 |
| 08 Abr 2024 | 171,9764 | 1,48 | 0,87% | 170,34226 | 171,9806 | 170,02243 | 0 |
| 07 Abr 2024 | 170,4952 | 0,15 | 0,09% | 170,34226 | 170,5173 | 170,34226 | 0 |
| 06 Abr 2024 | 170,34226 | 0,00 | 0,00% | 170,34226 | 170,34581 | 170,34226 | 0 |
| 05 Abr 2024 | 170,34226 | -0,28 | -0,16% | 170,3424 | 171,6041 | 170,0521 | 0 |
| 04 Abr 2024 | 170,62199 | 0,48 | 0,28% | 170,1331 | 172,2001 | 169,8663 | 0 |
| 03 Abr 2024 | 170,1375 | 0,65 | 0,38% | 169,2592 | 170,2878 | 168,35459 | 0 |
| 02 Abr 2024 | 169,49166 | -2,33 | -1,36% | 171,82266 | 171,82266 | 169,1954 | 0 |
| 01 Abr 2024 | 171,82266 | 0,90 | 0,53% | 171,78872 | 171,82266 | 169,2901 | 0 |
| 31 Mar 2024 | 170,9225 | -0,87 | -0,50% | 171,78872 | 171,78872 | 170,8901 | 0 |
| 30 Mar 2024 | 171,78872 | 0,00 | 0,00% | 171,78872 | 171,79242 | 171,78872 | 0 |
| 29 Mar 2024 | 171,78872 | 0,86 | 0,51% | 170,9426 | 171,79242 | 170,6201 | 0 |
| 28 Mar 2024 | 170,9248 | -0,91 | -0,53% | 171,8276 | 172,42996 | 170,8919 | 0 |
| 27 Mar 2024 | 171,8318 | -0,17 | -0,10% | 172,00819 | 172,45894 | 171,68941 | 0 |
| 26 Mar 2024 | 172,00024 | -0,13 | -0,07% | 172,11714 | 172,41173 | 171,45166 | 0 |
| 25 Mar 2024 | 172,12825 | 0,40 | 0,23% | 171,72641 | 172,2144 | 170,70804 | 0 |
| 24 Mar 2024 | 171,72641 | 0,68 | 0,40% | 171,72641 | 171,72641 | 171,72641 | 0 |
| 23 Mar 2024 | 171,05051 | 0,00 | 0,00% | 171,05051 | 171,05051 | 171,05051 | 0 |
| 22 Mar 2024 | 171,05051 | -0,59 | -0,34% | 171,6472 | 171,77012 | 170,55679 | 0 |
| 21 Mar 2024 | 171,6393 | -0,13 | -0,08% | 171,73291 | 172,34238 | 171,03722 | 0 |
| 20 Mar 2024 | 171,77296 | 2,18 | 1,28% | 169,56581 | 171,8495 | 169,4941 | 0 |
| 19 Mar 2024 | 169,59626 | -0,53 | -0,31% | 170,1308 | 170,20582 | 168,5721 | 0 |
| 18 Mar 2024 | 170,12377 | -0,03 | -0,02% | 170,39959 | 170,8156 | 169,3223 | 0 |
| 17 Mar 2024 | 170,15629 | 0,00 | 0,00% | 170,15629 | 170,15629 | 170,15629 | 0 |
| 16 Mar 2024 | 170,15629 | 0,00 | 0,00% | 170,15629 | 170,15629 | 170,15629 | 0 |
| 15 Mar 2024 | 170,15629 | -0,20 | -0,12% | 170,35602 | 170,7305 | 169,93902 | 0 |
| 14 Mar 2024 | 170,35915 | -0,53 | -0,31% | 170,90564 | 171,5281 | 170,2305 | 0 |
| 13 Mar 2024 | 170,88926 | 7,89 | 4,84% | 170,30976 | 171,06393 | 169,89445 | 0 |
| 12 Mar 2024 | 162,9947 | -7,48 | -4,39% | 170,48051 | 171,08681 | 162,98798 | 0 |
| 11 Mar 2024 | 170,47661 | -0,99 | -0,58% | 171,46575 | 171,64236 | 169,34302 | 0 |
| 10 Mar 2024 | 171,46575 | 0,00 | 0,00% | 171,46575 | 171,46575 | 171,46575 | 0 |
| 09 Mar 2024 | 171,46575 | 1,39 | 0,82% | 170,07717 | 171,46943 | 170,07717 | 0 |
| 08 Mar 2024 | 170,07717 | -1,49 | -0,87% | 171,58381 | 172,02648 | 169,6044 | 0 |
| 07 Mar 2024 | 171,56422 | 0,50 | 0,29% | 171,08135 | 171,91338 | 170,66025 | 0 |
| 06 Mar 2024 | 171,06723 | 0,40 | 0,23% | 170,66734 | 171,42535 | 170,0759 | 0 |
| 05 Mar 2024 | 170,66734 | 0,09 | 0,05% | 170,5637 | 171,09504 | 170,2083 | 0 |
| 04 Mar 2024 | 170,57941 | 0,43 | 0,25% | 170,15332 | 170,8835 | 169,52534 | 0 |
| 03 Mar 2024 | 170,15332 | 0,00 | 0,00% | 170,15332 | 170,15332 | 170,15332 | 0 |
| 02 Mar 2024 | 170,15332 | 0,00 | 0,00% | 170,15332 | 170,15332 | 170,15332 | 0 |
| 01 Mar 2024 | 170,15332 | 0,74 | 0,44% | 169,43824 | 170,42282 | 169,11776 | 0 |
| 29 Fev 2024 | 169,41551 | 0,00 | 0,00% | 169,427 | 170,96302 | 168,4073 | 0 |
| 28 Fev 2024 | 169,41528 | -1,06 | -0,62% | 170,45315 | 170,5586 | 168,36844 | 0 |
| 27 Fev 2024 | 170,47044 | 1,65 | 0,97% | 168,82472 | 170,6602 | 168,25021 | 0 |
| 26 Fev 2024 | 168,82472 | 0,85 | 0,51% | 167,97556 | 169,10331 | 167,93958 | 0 |
| 25 Fev 2024 | 167,97556 | 0,00 | 0,00% | 167,97556 | 167,97556 | 167,97556 | 0 |
| 24 Fev 2024 | 167,97556 | 0,00 | 0,00% | 167,97556 | 168,95636 | 167,97556 | 0 |
| 23 Fev 2024 | 167,97556 | -1,35 | -0,80% | 169,34215 | 169,44307 | 167,8807 | 0 |
| 22 Fev 2024 | 169,32965 | -0,38 | -0,23% | 169,7236 | 170,66376 | 168,8622 | 0 |
| 21 Fev 2024 | 169,7134 | -0,14 | -0,08% | 169,84448 | 170,32176 | 168,92706 | 0 |
| 20 Fev 2024 | 169,85548 | 1,27 | 0,75% | 168,60641 | 170,01081 | 168,34765 | 0 |
| 19 Fev 2024 | 168,58921 | 0,70 | 0,42% | 167,88461 | 168,9756 | 167,88461 | 0 |
| 18 Fev 2024 | 167,88461 | 0,39 | 0,24% | 167,88461 | 167,88461 | 167,88461 | 0 |
| 17 Fev 2024 | 167,48981 | 0,00 | 0,00% | 167,48981 | 167,48981 | 167,48981 | 0 |
| 16 Fev 2024 | 167,48981 | -0,55 | -0,33% | 168,03773 | 168,3684 | 167,3816 | 0 |
| 15 Fev 2024 | 168,0424 | 0,23 | 0,14% | 167,82284 | 168,75919 | 167,49959 | 0 |
| 14 Fev 2024 | 167,80954 | -0,11 | -0,07% | 167,92065 | 168,39746 | 166,78314 | 0 |
| 13 Fev 2024 | 167,92065 | 0,06 | 0,04% | 167,85961 | 167,97476 | 167,7023 | 0 |
| 12 Fev 2024 | 167,85882 | 1,45 | 0,87% | 166,40403 | 167,91105 | 166,40403 | 0 |
| 11 Fev 2024 | 166,40403 | 0,00 | 0,00% | 166,40403 | 166,40403 | 166,40403 | 0 |
| 10 Fev 2024 | 166,40403 | -1,27 | -0,75% | 167,66924 | 166,40762 | 166,40403 | 0 |
| 09 Fev 2024 | 167,66924 | 1,32 | 0,80% | 166,35999 | 167,9462 | 166,33287 | 0 |
| 08 Fev 2024 | 166,34609 | -0,81 | -0,48% | 167,16323 | 167,58765 | 166,0868 | 0 |
| 07 Fev 2024 | 167,15624 | -0,11 | -0,07% | 167,26598 | 167,6157 | 166,55564 | 0 |
| 06 Fev 2024 | 167,26987 | 0,59 | 0,35% | 166,68673 | 167,53416 | 166,03514 | 0 |
| 05 Fev 2024 | 166,68054 | -1,68 | -1,00% | 168,36409 | 168,36409 | 165,2054 | 0 |
| 04 Fev 2024 | 168,36409 | 1,82 | 1,09% | 166,5475 | 168,36409 | 166,5475 | 0 |
| 03 Fev 2024 | 166,5475 | 0,00 | 0,00% | 166,5475 | 168,36409 | 166,5475 | 0 |
| 02 Fev 2024 | 166,5475 | -1,73 | -1,03% | 168,27622 | 168,55264 | 166,26768 | 0 |
| 01 Fev 2024 | 168,28086 | 1,49 | 0,89% | 166,78674 | 168,3909 | 166,26186 | 0 |
| 31 Jan 2024 | 166,7906 | -0,12 | -0,07% | 166,91945 | 167,7657 | 166,1973 | 0 |
| 30 Jan 2024 | 166,90943 | -0,02 | -0,01% | 166,94826 | 167,90693 | 165,77211 | 0 |
| 29 Jan 2024 | 166,92668 | -0,46 | -0,28% | 167,38838 | 168,14304 | 166,4784 | 0 |
| 28 Jan 2024 | 167,38838 | -0,18 | -0,11% | 167,56493 | 167,56493 | 167,38838 | 0 |
| 27 Jan 2024 | 167,56493 | 0,00 | 0,00% | 167,56493 | 167,56493 | 167,38838 | 0 |
