Cotações Históricas APP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 86,43 | 1,74 | 2,05% | 85,74 | 87,8049 | 85,2109 | 4.969.095 |
09 Mai 2024 | 84,69 | 10,69 | 14,45% | 83,272 | 88,50 | 80,67 | 15.123.252 |
08 Mai 2024 | 74,00 | -3,09 | -4,01% | 75,73 | 76,63 | 73,62 | 6.269.271 |
07 Mai 2024 | 77,09 | 0,24 | 0,31% | 76,40 | 78,28 | 75,32 | 3.394.056 |
06 Mai 2024 | 76,85 | 1,78 | 2,37% | 75,80 | 77,56 | 75,30 | 2.827.429 |
03 Mai 2024 | 75,07 | 2,60 | 3,59% | 73,00 | 75,28 | 72,50 | 2.971.532 |
02 Mai 2024 | 72,47 | 2,73 | 3,91% | 71,255 | 73,05 | 70,68 | 2.397.023 |
01 Mai 2024 | 69,74 | -0,83 | -1,18% | 70,73 | 72,355 | 69,37 | 2.645.361 |
30 Abr 2024 | 70,57 | -2,42 | -3,32% | 72,36 | 73,28 | 70,51 | 3.685.292 |
29 Abr 2024 | 72,99 | -0,83 | -1,12% | 72,70 | 73,665 | 71,53 | 3.819.694 |
26 Abr 2024 | 73,82 | 4,61 | 6,66% | 70,09 | 74,59 | 69,97 | 5.379.530 |
25 Abr 2024 | 69,21 | -0,49 | -0,70% | 66,46 | 69,78 | 65,62 | 4.564.795 |
24 Abr 2024 | 69,70 | -1,49 | -2,09% | 71,80 | 72,98 | 68,46 | 3.856.114 |
23 Abr 2024 | 71,185 | 3,34 | 4,92% | 68,86 | 71,67 | 68,86 | 2.525.333 |
22 Abr 2024 | 67,85 | 1,05 | 1,57% | 67,30 | 68,25 | 65,70 | 2.467.248 |
19 Abr 2024 | 66,80 | -2,06 | -2,99% | 68,16 | 69,18 | 66,21 | 2.613.498 |
18 Abr 2024 | 68,86 | -2,04 | -2,88% | 71,47 | 71,83 | 68,31 | 3.701.642 |
17 Abr 2024 | 70,90 | -1,42 | -1,96% | 72,75 | 73,1882 | 70,36 | 2.391.940 |
16 Abr 2024 | 72,32 | 0,89 | 1,25% | 70,81 | 73,29 | 70,453 | 2.811.001 |
15 Abr 2024 | 71,43 | -4,14 | -5,48% | 74,34 | 75,095 | 71,28 | 4.104.888 |
12 Abr 2024 | 75,57 | -2,67 | -3,41% | 77,66 | 78,04 | 74,49 | 2.561.330 |
11 Abr 2024 | 78,24 | 1,90 | 2,49% | 77,21 | 78,875 | 75,22 | 2.771.447 |
10 Abr 2024 | 76,34 | -0,18 | -0,24% | 74,71 | 77,53 | 74,32 | 2.924.079 |
09 Abr 2024 | 76,52 | -1,53 | -1,96% | 78,75 | 79,55 | 75,335 | 4.197.111 |
08 Abr 2024 | 78,05 | 3,26 | 4,35% | 77,18 | 78,29 | 75,05 | 3.904.525 |
05 Abr 2024 | 74,795 | 2,02 | 2,77% | 71,95 | 75,85 | 70,83 | 4.150.941 |
04 Abr 2024 | 72,78 | -0,08 | -0,11% | 73,10 | 75,83 | 72,49 | 4.689.353 |
03 Abr 2024 | 72,86 | 3,14 | 4,50% | 69,76 | 73,6786 | 69,5101 | 7.315.677 |
02 Abr 2024 | 69,72 | 0,58 | 0,84% | 67,29 | 69,76 | 67,20 | 3.216.365 |
01 Abr 2024 | 69,14 | -0,08 | -0,12% | 69,04 | 69,43 | 67,80 | 1.734.872 |
28 Mar 2024 | 69,22 | 0,36 | 0,52% | 68,88 | 70,035 | 68,54 | 2.601.652 |
27 Mar 2024 | 68,86 | -2,23 | -3,14% | 71,25 | 71,5949 | 66,29 | 4.049.675 |
26 Mar 2024 | 71,09 | -1,51 | -2,08% | 72,80 | 74,55 | 70,57 | 5.231.445 |
25 Mar 2024 | 72,60 | 1,37 | 1,92% | 70,70 | 73,25 | 70,39 | 2.617.660 |
22 Mar 2024 | 71,23 | -0,68 | -0,95% | 72,00 | 72,305 | 70,26 | 6.504.085 |
21 Mar 2024 | 71,91 | 1,39 | 1,97% | 71,52 | 73,48 | 71,03 | 3.400.405 |
20 Mar 2024 | 70,52 | 2,88 | 4,26% | 68,18 | 71,07 | 67,2801 | 3.846.855 |
19 Mar 2024 | 67,64 | -0,51 | -0,75% | 66,99 | 68,005 | 63,7344 | 5.960.949 |
18 Mar 2024 | 68,15 | 5,02 | 7,95% | 63,75 | 68,82 | 63,59 | 7.558.153 |
15 Mar 2024 | 63,13 | -0,06 | -0,09% | 62,58 | 63,9067 | 62,14 | 4.649.544 |
14 Mar 2024 | 63,19 | 0,10 | 0,16% | 63,43 | 64,3097 | 62,50 | 3.868.310 |
13 Mar 2024 | 63,09 | 1,98 | 3,24% | 60,99 | 63,21 | 60,80 | 3.591.619 |
12 Mar 2024 | 61,11 | 1,08 | 1,80% | 61,15 | 61,3497 | 59,92 | 3.946.108 |
11 Mar 2024 | 60,03 | -3,39 | -5,35% | 62,80 | 62,95 | 59,30 | 4.416.836 |
08 Mar 2024 | 63,42 | 0,23 | 0,36% | 64,04 | 65,67 | 62,54 | 3.859.718 |
07 Mar 2024 | 63,19 | 0,57 | 0,91% | 63,00 | 63,38 | 62,31 | 4.284.031 |
06 Mar 2024 | 62,62 | 1,66 | 2,72% | 62,53 | 63,84 | 61,12 | 4.373.865 |
05 Mar 2024 | 60,96 | -0,91 | -1,47% | 60,75 | 61,69 | 60,02 | 3.946.220 |
04 Mar 2024 | 61,87 | -0,39 | -0,63% | 62,50 | 63,4879 | 61,60 | 4.656.795 |
01 Mar 2024 | 62,26 | 2,54 | 4,25% | 60,73 | 62,34 | 59,84 | 6.074.501 |
29 Fev 2024 | 59,72 | 1,71 | 2,95% | 58,50 | 60,06 | 57,40 | 15.793.546 |
28 Fev 2024 | 58,01 | -2,62 | -4,32% | 59,80 | 60,40 | 57,965 | 2.881.222 |
27 Fev 2024 | 60,63 | 1,64 | 2,78% | 59,91 | 61,35 | 59,68 | 4.165.847 |
26 Fev 2024 | 58,99 | 1,60 | 2,79% | 57,82 | 60,8999 | 57,72 | 4.401.961 |
23 Fev 2024 | 57,39 | -0,41 | -0,71% | 58,07 | 59,0679 | 57,09 | 3.098.535 |
22 Fev 2024 | 57,80 | 2,38 | 4,29% | 57,76 | 58,34 | 56,45 | 4.504.106 |
21 Fev 2024 | 55,42 | -1,91 | -3,33% | 55,21 | 57,58 | 54,50 | 4.180.983 |
20 Fev 2024 | 57,33 | -2,54 | -4,24% | 59,13 | 59,15 | 55,38 | 6.226.981 |
16 Fev 2024 | 59,87 | 1,37 | 2,34% | 58,52 | 60,65 | 57,12 | 6.177.503 |
15 Fev 2024 | 58,50 | 11,63 | 24,81% | 54,685 | 59,14 | 52,75 | 16.094.181 |
14 Fev 2024 | 46,87 | 1,04 | 2,27% | 46,28 | 47,30 | 45,59 | 6.742.689 |
13 Fev 2024 | 45,83 | -1,23 | -2,61% | 45,33 | 46,79 | 45,1238 | 3.448.429 |
12 Fev 2024 | 47,06 | 0,71 | 1,53% | 46,70 | 48,37 | 46,48 | 3.590.860 |