Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas TOBIIS
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 29 Jul 2024 | 2,758 | 0,30 | 12,30% | 2,492 | 2,81 | 2,492 | 70.295 |
| 26 Jul 2024 | 2,456 | 0,09 | 3,76% | 2,442 | 2,469 | 2,404 | 37.541 |
| 25 Jul 2024 | 2,367 | 0,14 | 6,05% | 2,286 | 2,367 | 2,286 | 313 |
| 24 Jul 2024 | 2,232 | -0,16 | -6,77% | 2,294 | 2,294 | 2,226 | 6.675 |
| 23 Jul 2024 | 2,394 | 0,08 | 3,59% | 2,354 | 2,409 | 2,354 | 67.164 |
| 22 Jul 2024 | 2,311 | -0,30 | -11,49% | 2,382 | 2,44 | 2,31 | 83.424 |
| 19 Jul 2024 | 2,611 | -0,04 | -1,62% | 2,49 | 2,736 | 2,488 | 61.396 |
| 18 Jul 2024 | 2,654 | 0,12 | 4,90% | 2,59 | 2,654 | 2,559 | 6.663 |
| 17 Jul 2024 | 2,53 | 0,00 | 0,00% | 2,53 | 2,53 | 2,53 | 0,00 |
| 16 Jul 2024 | 2,53 | -0,06 | -2,17% | 2,53 | 2,608 | 2,53 | 3.714 |
| 15 Jul 2024 | 2,586 | -0,11 | -3,94% | 2,588 | 2,618 | 2,586 | 1.937 |
| 12 Jul 2024 | 2,692 | 0,13 | 5,16% | 2,574 | 2,692 | 2,574 | 7.012 |
| 11 Jul 2024 | 2,56 | -0,03 | -1,16% | 2,582 | 2,582 | 2,52 | 6.150 |
| 10 Jul 2024 | 2,59 | 0,01 | 0,31% | 2,646 | 2,646 | 2,59 | 9.102 |
| 09 Jul 2024 | 2,582 | -0,06 | -2,34% | 2,644 | 2,648 | 2,552 | 25.087 |
| 08 Jul 2024 | 2,644 | -0,12 | -4,27% | 2,74 | 2,74 | 2,62 | 26.199 |
| 05 Jul 2024 | 2,762 | 0,06 | 2,37% | 2,746 | 2,80 | 2,714 | 77.144 |
| 04 Jul 2024 | 2,698 | -0,02 | -0,81% | 2,672 | 2,698 | 2,672 | 9.573 |
| 03 Jul 2024 | 2,72 | -0,03 | -1,09% | 2,70 | 2,726 | 2,64 | 6.107 |
| 02 Jul 2024 | 2,75 | -0,06 | -2,00% | 2,754 | 2,776 | 2,736 | 5.594 |
| 01 Jul 2024 | 2,806 | 0,07 | 2,41% | 2,652 | 2,852 | 2,652 | 31.551 |
| 28 Jun 2024 | 2,74 | -0,02 | -0,58% | 2,706 | 2,74 | 2,706 | 59 |
| 27 Jun 2024 | 2,756 | -0,10 | -3,57% | 2,768 | 2,782 | 2,756 | 10.656 |
| 26 Jun 2024 | 2,858 | 0,10 | 3,63% | 2,80 | 2,886 | 2,772 | 21.595 |
| 25 Jun 2024 | 2,758 | -0,40 | -12,72% | 3,058 | 3,072 | 2,62 | 62.990 |
| 24 Jun 2024 | 3,16 | -0,01 | -0,38% | 3,18 | 3,192 | 3,138 | 9.074 |
| 21 Jun 2024 | 3,172 | 0,00 | 0,00% | 3,172 | 3,172 | 3,172 | 0,00 |
| 20 Jun 2024 | 3,172 | 0,00 | 0,00% | 3,172 | 3,172 | 3,172 | 0,00 |
| 19 Jun 2024 | 3,172 | 0,00 | 0,00% | 3,172 | 3,172 | 3,172 | 0,00 |
| 18 Jun 2024 | 3,172 | -0,01 | -0,19% | 3,19 | 3,228 | 3,172 | 7.800 |
| 17 Jun 2024 | 3,178 | 0,08 | 2,52% | 3,10 | 3,205 | 3,10 | 30.107 |
| 14 Jun 2024 | 3,10 | -0,09 | -2,82% | 3,044 | 3,10 | 3,042 | 5.663 |
| 13 Jun 2024 | 3,19 | -0,09 | -2,74% | 3,176 | 3,20 | 3,176 | 8.590 |
| 12 Jun 2024 | 3,28 | 0,10 | 3,14% | 3,137 | 3,284 | 3,137 | 23.159 |
| 11 Jun 2024 | 3,18 | -0,15 | -4,39% | 3,202 | 3,214 | 3,13 | 20.398 |
| 10 Jun 2024 | 3,326 | -0,07 | -2,12% | 3,316 | 3,326 | 3,316 | 8.817 |
| 07 Jun 2024 | 3,398 | 0,24 | 7,60% | 3,20 | 3,418 | 3,20 | 37.578 |
| 06 Jun 2024 | 3,158 | 0,00 | 0,00% | 3,158 | 3,158 | 3,158 | 0,00 |
| 05 Jun 2024 | 3,158 | 0,07 | 2,33% | 3,154 | 3,158 | 3,154 | 7.161 |
| 04 Jun 2024 | 3,086 | 0,05 | 1,65% | 3,068 | 3,086 | 3,068 | 1.643 |
| 03 Jun 2024 | 3,036 | -0,10 | -3,03% | 3,026 | 3,07 | 3,026 | 36.806 |
| 31 Mai 2024 | 3,131 | 0,03 | 0,93% | 3,088 | 3,184 | 3,034 | 63.077 |
| 30 Mai 2024 | 3,102 | 0,12 | 4,09% | 3,018 | 3,102 | 3,018 | 24.212 |
| 29 Mai 2024 | 2,98 | 0,01 | 0,27% | 2,992 | 2,996 | 2,964 | 1.533 |
| 28 Mai 2024 | 2,972 | 0,04 | 1,36% | 2,98 | 2,98 | 2,964 | 6.769 |
| 27 Mai 2024 | 2,932 | 0,11 | 3,82% | 2,838 | 2,937 | 2,834 | 13.883 |
| 24 Mai 2024 | 2,824 | -0,02 | -0,60% | 2,804 | 2,852 | 2,804 | 30.515 |
| 23 Mai 2024 | 2,841 | -0,06 | -1,90% | 2,87 | 2,892 | 2,841 | 30.283 |
| 22 Mai 2024 | 2,896 | 0,09 | 3,21% | 2,784 | 2,996 | 2,784 | 58.824 |
| 21 Mai 2024 | 2,806 | 0,03 | 1,23% | 2,76 | 2,806 | 2,678 | 20.441 |
| 20 Mai 2024 | 2,772 | -0,23 | -7,66% | 3,018 | 3,046 | 2,77 | 322.861 |
| 17 Mai 2024 | 3,002 | -0,09 | -2,91% | 2,884 | 3,018 | 2,78 | 20.921 |
| 16 Mai 2024 | 3,092 | -1,17 | -27,52% | 3,444 | 3,444 | 3,062 | 144.457 |
| 15 Mai 2024 | 4,266 | -0,13 | -3,05% | 4,332 | 4,366 | 4,20 | 31.618 |
| 14 Mai 2024 | 4,40 | 0,21 | 4,91% | 4,23 | 4,40 | 4,16 | 25.474 |
| 13 Mai 2024 | 4,194 | -0,11 | -2,56% | 4,398 | 4,404 | 4,176 | 16.190 |
| 10 Mai 2024 | 4,304 | 0,03 | 0,75% | 4,272 | 4,40 | 4,256 | 19.778 |
| 09 Mai 2024 | 4,272 | 0,00 | 0,00% | 4,272 | 4,272 | 4,272 | 0,00 |
| 08 Mai 2024 | 4,272 | 0,24 | 5,85% | 4,084 | 4,272 | 4,084 | 16.291 |
| 07 Mai 2024 | 4,036 | -0,04 | -0,88% | 4,014 | 4,15 | 4,012 | 13.343 |
| 06 Mai 2024 | 4,072 | 0,05 | 1,29% | 4,18 | 4,18 | 4,052 | 25.782 |
| 03 Mai 2024 | 4,02 | 0,11 | 2,87% | 3,84 | 4,03 | 3,804 | 2.265 |
| 02 Mai 2024 | 3,908 | -0,08 | -2,06% | 3,98 | 3,98 | 3,844 | 10.293 |
| 01 Mai 2024 | 3,99 | 0,00 | 0,00% | 3,99 | 3,99 | 3,99 | 0,00 |
