Cotações Históricas TNA
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 36,09 | 0,29 | 0,81% | 35,95 | 36,33 | 35,61 | 11.335.433 |
01 Jul 2024 | 35,80 | -0,87 | -2,37% | 37,04 | 37,21 | 35,40 | 16.094.725 |
28 Jun 2024 | 36,67 | 0,37 | 1,02% | 37,26 | 37,615 | 35,8513 | 24.251.206 |
27 Jun 2024 | 36,30 | 1,02 | 2,89% | 35,54 | 36,32 | 35,19 | 12.175.312 |
26 Jun 2024 | 35,28 | -0,25 | -0,70% | 34,91 | 35,52 | 34,60 | 10.043.778 |
25 Jun 2024 | 35,53 | -0,53 | -1,47% | 35,85 | 35,86 | 35,15 | 10.770.542 |
24 Jun 2024 | 36,06 | 0,46 | 1,29% | 35,77 | 36,83 | 35,69 | 13.620.476 |
21 Jun 2024 | 35,60 | 0,23 | 0,65% | 35,35 | 35,64 | 34,62 | 10.545.374 |
20 Jun 2024 | 35,37 | -0,52 | -1,45% | 35,60 | 36,44 | 35,0439 | 13.952.778 |
18 Jun 2024 | 35,89 | 0,16 | 0,45% | 35,71 | 36,3699 | 35,49 | 13.433.346 |
17 Jun 2024 | 35,73 | 0,87 | 2,50% | 34,54 | 35,9887 | 34,14 | 16.218.734 |
14 Jun 2024 | 34,86 | -1,76 | -4,81% | 35,30 | 35,55 | 34,415 | 20.615.573 |
13 Jun 2024 | 36,62 | -1,01 | -2,68% | 37,35 | 37,51 | 35,85 | 20.283.945 |
12 Jun 2024 | 37,63 | 1,67 | 4,64% | 38,73 | 39,50 | 37,28 | 29.321.904 |
11 Jun 2024 | 35,96 | -0,45 | -1,24% | 35,44 | 36,1799 | 34,80 | 14.978.435 |
10 Jun 2024 | 36,41 | 0,36 | 1,00% | 35,09 | 36,485 | 34,83 | 11.967.631 |
07 Jun 2024 | 36,05 | -1,31 | -3,51% | 36,20 | 37,08 | 35,74 | 16.769.076 |
06 Jun 2024 | 37,36 | -0,82 | -2,15% | 37,68 | 38,0391 | 37,0499 | 12.783.258 |
05 Jun 2024 | 38,18 | 1,65 | 4,52% | 37,24 | 38,18 | 36,4238 | 15.167.937 |
04 Jun 2024 | 36,53 | -1,51 | -3,97% | 37,23 | 37,475 | 36,38 | 16.368.953 |
03 Jun 2024 | 38,04 | -0,60 | -1,55% | 39,67 | 39,67 | 37,21 | 15.804.824 |
31 Mai 2024 | 38,64 | 0,91 | 2,41% | 38,25 | 38,97 | 37,19 | 13.383.365 |
30 Mai 2024 | 37,73 | 0,93 | 2,53% | 37,46 | 38,235 | 37,244 | 9.485.065 |
29 Mai 2024 | 36,80 | -1,67 | -4,34% | 36,96 | 37,2201 | 36,555 | 11.257.368 |
28 Mai 2024 | 38,47 | -0,14 | -0,36% | 39,44 | 39,52 | 37,79 | 11.449.212 |
24 Mai 2024 | 38,61 | 1,16 | 3,10% | 38,25 | 38,74 | 37,80 | 10.616.828 |
23 Mai 2024 | 37,45 | -2,01 | -5,09% | 39,90 | 39,9489 | 36,951 | 17.007.706 |
22 Mai 2024 | 39,46 | -0,94 | -2,33% | 40,01 | 40,345 | 38,9409 | 13.280.746 |
21 Mai 2024 | 40,40 | -0,20 | -0,49% | 40,12 | 40,615 | 39,97 | 7.997.263 |
20 Mai 2024 | 40,60 | 0,30 | 0,74% | 40,24 | 41,09 | 40,11 | 7.911.820 |
17 Mai 2024 | 40,30 | 0,01 | 0,02% | 40,23 | 40,54 | 39,87 | 9.698.991 |
16 Mai 2024 | 40,29 | -0,80 | -1,95% | 40,80 | 41,07 | 40,25 | 10.505.381 |
15 Mai 2024 | 41,09 | 1,42 | 3,58% | 41,05 | 41,34 | 40,18 | 13.980.680 |
14 Mai 2024 | 39,67 | 1,21 | 3,15% | 39,80 | 40,185 | 39,16 | 11.715.077 |
13 Mai 2024 | 38,46 | 0,18 | 0,47% | 39,25 | 39,52 | 38,43 | 7.598.182 |
10 Mai 2024 | 38,28 | -0,84 | -2,15% | 39,43 | 39,585 | 37,92 | 10.512.685 |
09 Mai 2024 | 39,12 | 1,02 | 2,68% | 38,17 | 39,2399 | 37,84 | 7.901.329 |
08 Mai 2024 | 38,10 | -0,57 | -1,47% | 37,45 | 38,15 | 37,35 | 8.094.136 |
07 Mai 2024 | 38,67 | 0,26 | 0,68% | 38,63 | 39,39 | 38,4713 | 9.683.965 |
06 Mai 2024 | 38,41 | 1,38 | 3,73% | 37,91 | 38,6306 | 37,86 | 9.137.233 |
03 Mai 2024 | 37,03 | 1,02 | 2,83% | 37,88 | 38,27 | 36,655 | 19.201.827 |
02 Mai 2024 | 36,01 | 1,85 | 5,42% | 35,43 | 36,095 | 34,26 | 14.729.536 |
01 Mai 2024 | 34,16 | 0,23 | 0,68% | 33,93 | 36,24 | 33,50 | 24.335.188 |
30 Abr 2024 | 33,93 | -2,21 | -6,12% | 35,18 | 35,45 | 33,88 | 14.619.396 |
29 Abr 2024 | 36,14 | 0,81 | 2,29% | 35,79 | 36,41 | 35,59 | 13.408.677 |
26 Abr 2024 | 35,33 | 0,95 | 2,76% | 34,63 | 35,59 | 34,33 | 12.943.559 |
25 Abr 2024 | 34,38 | -0,69 | -1,97% | 33,81 | 34,545 | 32,94 | 15.907.164 |
24 Abr 2024 | 35,07 | -0,43 | -1,21% | 35,31 | 35,71 | 34,401 | 16.558.862 |
23 Abr 2024 | 35,50 | 1,69 | 5,00% | 33,81 | 35,91 | 33,74 | 15.711.478 |
22 Abr 2024 | 33,81 | 1,08 | 3,30% | 33,29 | 34,33 | 32,6201 | 15.926.541 |
19 Abr 2024 | 32,73 | 0,12 | 0,37% | 32,14 | 33,39 | 31,845 | 21.343.179 |
18 Abr 2024 | 32,61 | -0,20 | -0,61% | 33,06 | 34,05 | 32,30 | 20.607.875 |
17 Abr 2024 | 32,81 | -1,01 | -2,99% | 34,51 | 34,62 | 32,75 | 18.205.798 |
16 Abr 2024 | 33,82 | -0,43 | -1,26% | 33,51 | 34,43 | 32,94 | 19.768.534 |
15 Abr 2024 | 34,25 | -1,55 | -4,33% | 36,12 | 36,60 | 33,7899 | 20.835.553 |
12 Abr 2024 | 35,80 | -2,09 | -5,52% | 37,22 | 37,61 | 35,235 | 20.140.015 |
11 Abr 2024 | 37,89 | 0,77 | 2,07% | 37,67 | 38,19 | 36,655 | 19.007.599 |
10 Abr 2024 | 37,12 | -3,22 | -7,98% | 37,31 | 38,30 | 36,34 | 30.003.315 |
09 Abr 2024 | 40,34 | 0,48 | 1,20% | 40,24 | 40,66 | 39,22 | 12.369.094 |
08 Abr 2024 | 39,86 | 0,60 | 1,53% | 40,09 | 40,35 | 39,30 | 9.843.401 |
05 Abr 2024 | 39,26 | 0,44 | 1,13% | 38,50 | 39,95 | 38,42 | 15.709.465 |
04 Abr 2024 | 38,82 | -1,26 | -3,14% | 41,37 | 41,658 | 38,556 | 19.281.476 |