Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas YITH
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 29 Jul 2024 | 2,45 | 0,24 | 10,86% | 2,246 | 2,46 | 2,246 | 30.040 |
| 26 Jul 2024 | 2,21 | -0,02 | -0,99% | 2,252 | 2,33 | 2,20 | 9.754 |
| 25 Jul 2024 | 2,232 | 0,00 | 0,18% | 2,20 | 2,238 | 2,182 | 4.997 |
| 24 Jul 2024 | 2,228 | -0,03 | -1,15% | 2,204 | 2,23 | 2,204 | 2.458 |
| 23 Jul 2024 | 2,254 | -0,02 | -1,08% | 2,26 | 2,278 | 2,234 | 4.141 |
| 22 Jul 2024 | 2,2786 | -0,04 | -1,70% | 2,32 | 2,32 | 2,276 | 3.893 |
| 19 Jul 2024 | 2,318 | -0,04 | -1,61% | 2,302 | 2,338 | 2,302 | 3.210 |
| 18 Jul 2024 | 2,356 | 0,03 | 1,20% | 2,326 | 2,366 | 2,315 | 8.238 |
| 17 Jul 2024 | 2,328 | 0,01 | 0,26% | 2,324 | 2,36 | 2,308 | 3.968 |
| 16 Jul 2024 | 2,322 | -0,01 | -0,26% | 2,368 | 2,368 | 2,322 | 4.704 |
| 15 Jul 2024 | 2,328 | -0,01 | -0,43% | 2,372 | 2,374 | 2,311 | 11.982 |
| 12 Jul 2024 | 2,338 | 0,01 | 0,52% | 2,34 | 2,354 | 2,32 | 4.826 |
| 11 Jul 2024 | 2,326 | 0,01 | 0,43% | 2,36 | 2,36 | 2,268 | 10.452 |
| 10 Jul 2024 | 2,316 | -0,03 | -1,45% | 2,354 | 2,354 | 2,316 | 2.197 |
| 09 Jul 2024 | 2,35 | -0,01 | -0,42% | 2,356 | 2,356 | 2,312 | 8.408 |
| 08 Jul 2024 | 2,36 | 0,03 | 1,20% | 2,336 | 2,368 | 2,336 | 1.239 |
| 05 Jul 2024 | 2,332 | 0,00 | 0,00% | 2,342 | 2,376 | 2,332 | 6.542 |
| 04 Jul 2024 | 2,332 | -0,01 | -0,26% | 2,322 | 2,352 | 2,322 | 2.989 |
| 03 Jul 2024 | 2,338 | 0,01 | 0,52% | 2,34 | 2,344 | 2,326 | 1.575 |
| 02 Jul 2024 | 2,326 | 0,01 | 0,43% | 2,324 | 2,332 | 2,318 | 1.925 |
| 01 Jul 2024 | 2,316 | 0,06 | 2,84% | 2,26 | 2,352 | 2,26 | 6.112 |
| 28 Jun 2024 | 2,252 | -0,04 | -1,66% | 2,282 | 2,30 | 2,252 | 7.645 |
| 27 Jun 2024 | 2,29 | 0,04 | 1,87% | 2,282 | 2,314 | 2,282 | 6.113 |
| 26 Jun 2024 | 2,248 | -0,09 | -3,77% | 2,31 | 2,31 | 2,248 | 7.680 |
| 25 Jun 2024 | 2,336 | 0,00 | -0,09% | 2,336 | 2,344 | 2,298 | 7.179 |
| 24 Jun 2024 | 2,338 | -0,06 | -2,66% | 2,42 | 2,42 | 2,322 | 4.602 |
| 21 Jun 2024 | 2,402 | 0,00 | 0,00% | 2,402 | 2,402 | 2,402 | 0,00 |
| 20 Jun 2024 | 2,402 | -0,01 | -0,50% | 2,432 | 2,47 | 2,402 | 16.215 |
| 19 Jun 2024 | 2,414 | 0,00 | -0,08% | 2,434 | 2,464 | 2,394 | 7.086 |
| 18 Jun 2024 | 2,416 | 0,10 | 4,14% | 2,328 | 2,434 | 2,32 | 13.612 |
| 17 Jun 2024 | 2,32 | 0,03 | 1,40% | 2,296 | 2,358 | 2,296 | 6.847 |
| 14 Jun 2024 | 2,288 | -0,13 | -5,45% | 2,412 | 2,43 | 2,288 | 17.537 |
| 13 Jun 2024 | 2,42 | -0,08 | -3,35% | 2,456 | 2,456 | 2,292 | 43.140 |
| 12 Jun 2024 | 2,504 | -0,10 | -3,69% | 2,60 | 2,60 | 2,488 | 33.618 |
| 11 Jun 2024 | 2,60 | 0,01 | 0,31% | 2,598 | 2,634 | 2,592 | 7.942 |
| 10 Jun 2024 | 2,592 | 0,06 | 2,45% | 2,524 | 2,604 | 2,506 | 21.484 |
| 07 Jun 2024 | 2,53 | 0,09 | 3,86% | 2,59 | 2,59 | 2,508 | 14.247 |
| 06 Jun 2024 | 2,436 | 0,00 | -0,16% | 2,488 | 2,528 | 2,404 | 7.914 |
| 05 Jun 2024 | 2,44 | 0,00 | -0,08% | 2,418 | 2,47 | 2,394 | 16.359 |
| 04 Jun 2024 | 2,442 | 0,08 | 3,30% | 2,348 | 2,446 | 2,348 | 14.493 |
| 03 Jun 2024 | 2,364 | -0,03 | -1,42% | 2,436 | 2,462 | 2,354 | 50.647 |
| 31 Mai 2024 | 2,398 | -0,13 | -5,22% | 2,452 | 2,506 | 2,398 | 57.792 |
| 30 Mai 2024 | 2,53 | 0,38 | 17,57% | 2,20 | 2,582 | 2,20 | 92.689 |
| 29 Mai 2024 | 2,152 | -0,02 | -0,83% | 2,162 | 2,18 | 2,152 | 20.058 |
| 28 Mai 2024 | 2,17 | 0,01 | 0,46% | 2,18 | 2,186 | 2,158 | 18.486 |
| 27 Mai 2024 | 2,16 | 0,03 | 1,50% | 2,152 | 2,168 | 2,15 | 23.406 |
| 24 Mai 2024 | 2,128 | 0,00 | -0,09% | 2,106 | 2,134 | 2,106 | 10.916 |
| 23 Mai 2024 | 2,13 | 0,00 | -0,19% | 2,13 | 2,152 | 2,124 | 6.532 |
| 22 Mai 2024 | 2,134 | 0,02 | 0,95% | 2,12 | 2,138 | 2,11 | 5.967 |
| 21 Mai 2024 | 2,114 | -0,04 | -1,77% | 2,152 | 2,152 | 2,106 | 16.553 |
| 20 Mai 2024 | 2,152 | 0,01 | 0,28% | 2,154 | 2,196 | 2,15 | 10.535 |
| 17 Mai 2024 | 2,146 | -0,02 | -0,83% | 2,156 | 2,17 | 2,134 | 8.680 |
| 16 Mai 2024 | 2,164 | 0,05 | 2,17% | 2,13 | 2,17 | 2,128 | 18.478 |
| 15 Mai 2024 | 2,118 | 0,04 | 1,83% | 2,09 | 2,126 | 2,082 | 17.634 |
| 14 Mai 2024 | 2,08 | 0,00 | 0,00% | 2,084 | 2,096 | 2,05 | 20.386 |
| 13 Mai 2024 | 2,08 | 0,05 | 2,46% | 2,068 | 2,104 | 2,068 | 25.200 |
| 10 Mai 2024 | 2,03 | 0,03 | 1,65% | 2,03 | 2,048 | 2,024 | 17.034 |
| 09 Mai 2024 | 1,997 | 0,00 | 0,00% | 1,997 | 1,997 | 1,997 | 0,00 |
| 08 Mai 2024 | 1,997 | -0,01 | -0,65% | 2,03 | 2,042 | 1,988 | 11.552 |
| 07 Mai 2024 | 2,01 | -0,02 | -0,89% | 2,022 | 2,036 | 2,004 | 27.215 |
| 06 Mai 2024 | 2,028 | 0,03 | 1,76% | 2,018 | 2,038 | 2,018 | 11.322 |
| 03 Mai 2024 | 1,993 | 0,00 | 0,20% | 1,979 | 2,01 | 1,974 | 9.261 |
| 02 Mai 2024 | 1,989 | 0,04 | 2,00% | 1,876 | 1,994 | 1,875 | 21.418 |
| 01 Mai 2024 | 1,95 | 0,00 | 0,00% | 1,95 | 1,95 | 1,95 | 0,00 |
