Cotações Históricas RTOP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
31 Mai 2024 | 1,25 | -0,25 | -16,67% | 1,50 | 1,50 | 1,25 | 152.803 |
30 Mai 2024 | 1,50 | 0,00 | 0,00% | 1,50 | 1,50 | 1,50 | 0,00 |
29 Mai 2024 | 1,50 | -0,25 | -14,33% | 1,50 | 1,50 | 1,50 | 89.959 |
28 Mai 2024 | 1,751 | 0,18 | 11,10% | 1,751 | 1,751 | 1,751 | 0,00 |
24 Mai 2024 | 1,576 | 0,33 | 26,08% | 1,576 | 1,576 | 1,576 | 0,00 |
23 Mai 2024 | 1,25 | -0,30 | -19,41% | 1,25 | 1,25 | 1,25 | 59.134 |
22 Mai 2024 | 1,551 | -0,15 | -8,76% | 1,53 | 1,551 | 1,53 | 246.956 |
21 Mai 2024 | 1,70 | 0,40 | 30,67% | 1,31 | 1,70 | 1,268 | 290.000 |
20 Mai 2024 | 1,301 | -0,15 | -10,28% | 1,498 | 1,498 | 1,301 | 263.057 |
17 Mai 2024 | 1,45 | -0,10 | -6,45% | 1,45 | 1,45 | 1,45 | 366.255 |
16 Mai 2024 | 1,55 | -0,72 | -31,82% | 1,50 | 1,55 | 1,50 | 236.588 |
15 Mai 2024 | 2,2735 | 0,00 | -0,07% | 2,2735 | 2,2735 | 2,2735 | 210.598 |
14 Mai 2024 | 2,275 | 0,48 | 26,56% | 1,754 | 2,275 | 1,754 | 115.660 |
13 Mai 2024 | 1,7975 | -0,48 | -20,94% | 1,7975 | 1,7975 | 1,7975 | 0,00 |
10 Mai 2024 | 2,2735 | 0,33 | 16,68% | 1,754 | 2,2735 | 1,754 | 362.514 |
09 Mai 2024 | 1,9485 | -0,17 | -7,98% | 2,00 | 2,00 | 1,80 | 110.075 |
08 Mai 2024 | 2,1175 | -0,17 | -7,53% | 2,235 | 2,315 | 2,1175 | 255.763 |
07 Mai 2024 | 2,29 | -0,65 | -22,18% | 2,65 | 2,65 | 2,29 | 156.287 |
03 Mai 2024 | 2,9425 | -0,06 | -1,83% | 2,70 | 2,9425 | 2,55 | 300.806 |
02 Mai 2024 | 2,9975 | 0,53 | 21,48% | 2,405 | 2,9975 | 2,405 | 239.206 |
01 Mai 2024 | 2,4675 | -0,73 | -22,83% | 2,875 | 3,02 | 2,4675 | 332.250 |
30 Abr 2024 | 3,1975 | 0,06 | 2,08% | 2,90 | 3,1975 | 2,90 | 80.981 |
29 Abr 2024 | 3,1325 | 0,28 | 9,91% | 2,78 | 3,1325 | 2,78 | 104.955 |
26 Abr 2024 | 2,85 | 0,35 | 13,89% | 2,705 | 2,85 | 2,70 | 284.460 |
25 Abr 2024 | 2,5025 | 0,01 | 0,30% | 2,5025 | 2,5025 | 2,5025 | 198.630 |
24 Abr 2024 | 2,495 | 0,00 | -0,10% | 2,495 | 2,495 | 2,495 | 777 |
23 Abr 2024 | 2,4975 | 0,11 | 4,50% | 2,4975 | 2,4975 | 2,4975 | 21.948 |
22 Abr 2024 | 2,39 | 0,13 | 5,75% | 2,495 | 2,785 | 2,39 | 334.307 |
19 Abr 2024 | 2,26 | 0,38 | 20,53% | 2,495 | 2,495 | 2,20 | 531.454 |
18 Abr 2024 | 1,875 | -0,13 | -6,25% | 1,875 | 1,875 | 1,875 | 0,00 |
17 Abr 2024 | 2,00 | 0,19 | 10,50% | 2,00 | 2,00 | 2,00 | 275.905 |
16 Abr 2024 | 1,81 | -0,94 | -34,12% | 2,00 | 2,00 | 1,81 | 705.483 |
15 Abr 2024 | 2,7475 | 0,00 | -0,09% | 2,82 | 2,82 | 2,7475 | 63.510 |
12 Abr 2024 | 2,75 | -0,40 | -12,70% | 2,505 | 2,75 | 2,50 | 1.167.988 |
11 Abr 2024 | 3,15 | 0,90 | 40,16% | 3,00 | 3,15 | 3,00 | 403.188 |
10 Abr 2024 | 2,2475 | -0,51 | -18,35% | 3,295 | 3,30 | 2,2475 | 502.911 |
09 Abr 2024 | 2,7525 | 0,50 | 22,33% | 2,505 | 2,785 | 2,495 | 421.391 |
08 Abr 2024 | 2,25 | -1,14 | -33,68% | 3,00 | 3,00 | 2,25 | 468.013 |
05 Abr 2024 | 3,3925 | -0,11 | -3,07% | 3,785 | 3,785 | 3,3925 | 10 |
04 Abr 2024 | 3,50 | 0,25 | 7,78% | 3,79 | 3,79 | 3,50 | 15.193 |
03 Abr 2024 | 3,2475 | -0,35 | -9,60% | 3,30 | 3,30 | 3,2475 | 841.848 |
02 Abr 2024 | 3,5925 | 0,49 | 15,89% | 3,20 | 3,5925 | 3,10 | 910.133 |
28 Mar 2024 | 3,10 | -0,18 | -5,34% | 3,00 | 3,10 | 2,50 | 685.085 |
27 Mar 2024 | 3,275 | -0,19 | -5,35% | 3,11 | 3,59 | 3,00 | 1.624.089 |
26 Mar 2024 | 3,46 | 0,36 | 11,43% | 3,00 | 3,46 | 3,00 | 168.498 |
25 Mar 2024 | 3,105 | -0,25 | -7,31% | 3,02 | 3,105 | 3,02 | 74.361 |
22 Mar 2024 | 3,35 | 0,58 | 20,72% | 3,35 | 3,35 | 3,35 | 140.680 |
21 Mar 2024 | 2,775 | -0,58 | -17,16% | 3,22 | 3,22 | 2,775 | 2.170.590 |
20 Mar 2024 | 3,35 | -0,50 | -12,99% | 3,47 | 3,70 | 3,35 | 120.228 |
19 Mar 2024 | 3,85 | -0,25 | -6,10% | 3,69 | 4,88 | 3,69 | 771.130 |
18 Mar 2024 | 4,10 | 0,86 | 26,35% | 3,10 | 4,10 | 3,10 | 3.408.988 |
15 Mar 2024 | 3,245 | 0,53 | 19,52% | 3,50 | 3,60 | 3,245 | 272.121 |
14 Mar 2024 | 2,715 | -0,28 | -9,35% | 2,93 | 2,93 | 2,715 | 172.099 |
13 Mar 2024 | 2,995 | 0,00 | 0,00% | 3,50 | 3,50 | 2,995 | 24.584 |
12 Mar 2024 | 2,995 | 0,02 | 0,50% | 2,68 | 2,995 | 2,59 | 186.476 |
11 Mar 2024 | 2,98 | -0,42 | -12,35% | 2,99 | 3,20 | 2,80 | 1.353.050 |
08 Mar 2024 | 3,40 | 0,20 | 6,08% | 2,88 | 3,50 | 2,88 | 360.322 |
07 Mar 2024 | 3,205 | -0,57 | -15,10% | 3,205 | 3,205 | 3,205 | 13.298 |
06 Mar 2024 | 3,775 | 0,05 | 1,34% | 3,99 | 4,00 | 3,01 | 296.877 |
05 Mar 2024 | 3,725 | -0,11 | -2,87% | 3,10 | 3,725 | 2,99 | 768.145 |
04 Mar 2024 | 3,835 | -0,17 | -4,13% | 3,835 | 3,835 | 3,835 | 10.000 |