Recursos principais
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas YINN
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 15 Nov 2024 | 27,67 | 0,40 | 1,47% | 27,68 | 27,81 | 27,225 | 7.075.345 |
| 14 Nov 2024 | 27,27 | -0,89 | -3,16% | 27,85 | 27,9694 | 26,94 | 8.990.858 |
| 13 Nov 2024 | 28,16 | -0,20 | -0,71% | 28,91 | 29,08 | 28,00 | 8.429.612 |
| 12 Nov 2024 | 28,36 | -3,54 | -11,10% | 29,09 | 29,5532 | 28,03 | 14.663.490 |
| 11 Nov 2024 | 31,90 | -0,23 | -0,72% | 32,28 | 32,47 | 31,7047 | 7.673.586 |
| 08 Nov 2024 | 32,13 | -6,40 | -16,61% | 33,60 | 34,10 | 31,545 | 26.978.083 |
| 07 Nov 2024 | 38,53 | 5,37 | 16,19% | 37,49 | 39,19 | 37,11 | 15.746.614 |
| 06 Nov 2024 | 33,16 | -3,17 | -8,73% | 32,60 | 34,00 | 31,73 | 12.398.578 |
| 05 Nov 2024 | 36,33 | 2,38 | 7,01% | 36,37 | 36,79 | 35,70 | 9.375.174 |
| 04 Nov 2024 | 33,95 | 0,55 | 1,65% | 34,24 | 35,24 | 33,9032 | 6.438.864 |
| 01 Nov 2024 | 33,40 | 0,42 | 1,27% | 33,90 | 34,2599 | 33,19 | 5.261.572 |
| 31 Out 2024 | 32,98 | -0,36 | -1,08% | 32,98 | 33,12 | 31,925 | 5.792.989 |
| 30 Out 2024 | 33,34 | -1,27 | -3,67% | 32,59 | 33,735 | 32,3225 | 7.342.792 |
| 29 Out 2024 | 34,61 | -0,69 | -1,95% | 36,07 | 36,07 | 34,41 | 8.904.632 |
| 28 Out 2024 | 35,30 | 1,62 | 4,81% | 34,15 | 35,71 | 34,06 | 7.359.961 |
| 25 Out 2024 | 33,68 | -0,01 | -0,03% | 34,37 | 34,815 | 33,63 | 11.383.285 |
| 24 Out 2024 | 33,69 | -0,65 | -1,89% | 33,98 | 34,30 | 32,83 | 7.091.392 |
| 23 Out 2024 | 34,34 | -0,34 | -0,98% | 35,68 | 35,84 | 34,09 | 9.249.406 |
| 22 Out 2024 | 34,68 | 0,73 | 2,15% | 33,95 | 35,55 | 33,94 | 10.002.532 |
| 21 Out 2024 | 33,95 | -1,43 | -4,04% | 33,69 | 34,38 | 33,08 | 9.387.072 |
| 18 Out 2024 | 35,38 | 3,97 | 12,64% | 36,16 | 36,22 | 35,00 | 18.779.424 |
| 17 Out 2024 | 31,41 | -2,50 | -7,37% | 32,00 | 32,05 | 30,76 | 15.221.553 |
| 16 Out 2024 | 33,91 | 1,73 | 5,38% | 33,74 | 34,82 | 33,46 | 11.535.021 |
| 15 Out 2024 | 32,18 | -6,04 | -15,80% | 35,27 | 35,50 | 31,93 | 31.704.526 |
| 14 Out 2024 | 38,22 | -2,52 | -6,19% | 38,99 | 41,27 | 37,83 | 22.652.341 |
| 11 Out 2024 | 40,74 | 0,61 | 1,52% | 37,76 | 41,4599 | 37,76 | 23.482.783 |
| 10 Out 2024 | 40,13 | 1,34 | 3,45% | 40,48 | 41,28 | 38,28 | 23.936.442 |
| 09 Out 2024 | 38,79 | -1,97 | -4,83% | 36,90 | 40,00 | 36,80 | 37.988.757 |
| 08 Out 2024 | 40,76 | -17,81 | -30,41% | 41,99 | 43,83 | 37,00 | 55.316.794 |
| 07 Out 2024 | 58,57 | 6,74 | 13,00% | 55,59 | 59,2605 | 53,22 | 37.628.573 |
| 04 Out 2024 | 51,83 | 5,09 | 10,89% | 51,21 | 52,07 | 50,26 | 18.651.442 |
| 03 Out 2024 | 46,74 | -3,75 | -7,43% | 45,00 | 48,44 | 44,9105 | 19.942.768 |
| 02 Out 2024 | 50,49 | 9,04 | 21,81% | 49,08 | 50,72 | 46,62 | 33.803.885 |
| 01 Out 2024 | 41,45 | 4,52 | 12,24% | 37,74 | 41,58 | 36,99 | 18.969.940 |
| 30 Set 2024 | 36,93 | -1,40 | -3,65% | 40,565 | 40,61 | 36,805 | 27.176.032 |
| 27 Set 2024 | 38,33 | 0,98 | 2,62% | 36,83 | 39,27 | 36,70 | 21.772.584 |
| 26 Set 2024 | 37,35 | 7,12 | 23,55% | 37,27 | 37,98 | 35,43 | 24.416.580 |
| 25 Set 2024 | 30,23 | -2,62 | -7,98% | 29,91 | 31,30 | 29,77 | 9.543.253 |
| 24 Set 2024 | 32,85 | 7,38 | 28,98% | 30,16 | 33,2102 | 29,86 | 15.736.639 |
| 23 Set 2024 | 25,47 | 1,41 | 5,86% | 25,00 | 26,03 | 24,9301 | 4.074.334 |
| 20 Set 2024 | 24,06 | -0,01 | -0,04% | 24,45 | 24,65 | 23,99 | 3.008.692 |
| 19 Set 2024 | 24,07 | 2,27 | 10,41% | 23,65 | 24,17 | 23,18 | 4.429.366 |
| 18 Set 2024 | 21,80 | -0,32 | -1,45% | 22,37 | 22,45 | 21,65 | 2.046.686 |
| 17 Set 2024 | 22,12 | 0,84 | 3,95% | 22,06 | 22,55 | 22,06 | 2.059.631 |
| 16 Set 2024 | 21,28 | 0,32 | 1,53% | 21,38 | 21,48 | 21,19 | 1.075.880 |
| 13 Set 2024 | 20,96 | 0,33 | 1,60% | 21,13 | 21,14 | 20,70 | 2.652.717 |
| 12 Set 2024 | 20,63 | -0,01 | -0,05% | 20,47 | 20,78 | 20,23 | 3.719.626 |
| 11 Set 2024 | 20,64 | 0,59 | 2,94% | 20,19 | 20,7299 | 19,96 | 4.900.106 |
| 10 Set 2024 | 20,05 | -0,20 | -0,99% | 20,21 | 20,23 | 19,67 | 2.268.946 |
| 09 Set 2024 | 20,25 | 0,04 | 0,20% | 19,96 | 20,40 | 19,83 | 1.391.283 |
| 06 Set 2024 | 20,21 | -0,82 | -3,90% | 20,96 | 21,025 | 20,06 | 2.133.866 |
| 05 Set 2024 | 21,03 | -0,35 | -1,64% | 21,15 | 21,47 | 20,97 | 1.655.363 |
| 04 Set 2024 | 21,38 | 0,00 | 0,00% | 21,45 | 21,715 | 21,30 | 1.760.860 |
| 03 Set 2024 | 21,38 | -1,20 | -5,31% | 21,53 | 21,6999 | 21,275 | 2.127.282 |
| 30 Ago 2024 | 22,58 | 0,27 | 1,21% | 23,05 | 23,06 | 22,205 | 2.267.350 |
| 29 Ago 2024 | 22,31 | 0,51 | 2,34% | 22,30 | 22,45 | 22,17 | 1.808.366 |
| 28 Ago 2024 | 21,80 | -1,09 | -4,76% | 22,31 | 22,59 | 21,64 | 2.148.244 |
| 27 Ago 2024 | 22,89 | 0,68 | 3,06% | 23,08 | 23,22 | 22,76 | 2.069.638 |
| 26 Ago 2024 | 22,21 | -0,63 | -2,76% | 22,11 | 22,46 | 21,89 | 2.396.177 |
| 23 Ago 2024 | 22,84 | 1,11 | 5,11% | 22,32 | 22,97 | 22,16 | 2.972.348 |
| 22 Ago 2024 | 21,73 | -0,54 | -2,42% | 22,51 | 22,51 | 21,49 | 2.191.014 |
| 21 Ago 2024 | 22,27 | 0,65 | 3,01% | 21,65 | 22,31 | 21,65 | 2.116.695 |
| 20 Ago 2024 | 21,62 | -1,57 | -6,77% | 22,49 | 22,49 | 21,55 | 3.126.881 |
| 19 Ago 2024 | 23,19 | 0,65 | 2,88% | 22,92 | 23,53 | 22,92 | 2.448.385 |
