Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas F34604
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 2,935 | 0,02 | 0,69% | 2,97 | 3,01 | 2,93 | 1.300 |
| 25 Jul 2024 | 2,915 | 0,11 | 3,74% | 3,00 | 3,02 | 2,865 | 0 |
| 24 Jul 2024 | 2,81 | 0,07 | 2,37% | 2,77 | 2,85 | 2,715 | 0 |
| 23 Jul 2024 | 2,745 | 0,06 | 2,04% | 2,71 | 2,78 | 2,705 | 0 |
| 22 Jul 2024 | 2,69 | -0,07 | -2,54% | 2,665 | 2,72 | 2,595 | 0 |
| 19 Jul 2024 | 2,76 | 0,06 | 2,22% | 2,765 | 2,845 | 2,695 | 0 |
| 18 Jul 2024 | 2,70 | 0,07 | 2,66% | 2,61 | 2,705 | 2,565 | 0 |
| 17 Jul 2024 | 2,63 | 0,13 | 5,20% | 2,45 | 2,665 | 2,44 | 0 |
| 16 Jul 2024 | 2,50 | -0,03 | -0,99% | 2,53 | 2,605 | 2,41 | 0 |
| 15 Jul 2024 | 2,525 | 0,43 | 20,53% | 2,32 | 2,58 | 2,30 | 0 |
| 12 Jul 2024 | 2,095 | 0,09 | 4,23% | 1,975 | 2,13 | 1,81 | 0 |
| 11 Jul 2024 | 2,01 | -0,23 | -10,27% | 2,12 | 2,155 | 1,79 | 0 |
| 10 Jul 2024 | 2,24 | -0,63 | -21,95% | 2,24 | 2,37 | 2,05 | 0 |
| 09 Jul 2024 | 2,87 | -0,46 | -13,81% | 3,22 | 3,23 | 2,77 | 0 |
| 08 Jul 2024 | 3,33 | 0,14 | 4,39% | 3,20 | 3,33 | 3,16 | 1.598 |
| 05 Jul 2024 | 3,19 | 0,12 | 3,91% | 3,19 | 3,24 | 3,13 | 0 |
| 04 Jul 2024 | 3,07 | -0,03 | -0,97% | 3,13 | 3,14 | 3,07 | 0 |
| 03 Jul 2024 | 3,10 | -0,34 | -9,88% | 3,29 | 3,30 | 3,05 | 0 |
| 02 Jul 2024 | 3,44 | -0,02 | -0,58% | 3,55 | 3,64 | 3,44 | 1.650 |
| 01 Jul 2024 | 3,46 | 0,07 | 2,06% | 3,40 | 3,46 | 3,37 | 0 |
| 28 Jun 2024 | 3,39 | 0,01 | 0,30% | 3,37 | 3,43 | 3,34 | 0 |
| 27 Jun 2024 | 3,38 | 0,14 | 4,32% | 3,29 | 3,38 | 3,25 | 0 |
| 26 Jun 2024 | 3,24 | 0,03 | 0,93% | 3,15 | 3,32 | 3,14 | 0 |
| 25 Jun 2024 | 3,21 | 0,04 | 1,26% | 3,18 | 3,24 | 3,17 | 0 |
| 24 Jun 2024 | 3,17 | -0,09 | -2,76% | 3,31 | 3,33 | 3,11 | 0 |
| 21 Jun 2024 | 3,26 | 0,10 | 3,16% | 3,18 | 3,27 | 3,17 | 4.300 |
| 20 Jun 2024 | 3,16 | 0,40 | 14,29% | 2,975 | 3,18 | 2,925 | 0 |
| 19 Jun 2024 | 2,765 | -0,20 | -6,59% | 2,71 | 2,81 | 2,71 | 6.900 |
| 18 Jun 2024 | 2,96 | 0,00 | 0,00% | 3,02 | 3,07 | 2,96 | 2.000 |
| 17 Jun 2024 | 2,96 | 0,09 | 3,32% | 2,82 | 2,965 | 2,81 | 0 |
| 14 Jun 2024 | 2,865 | 0,25 | 9,56% | 2,685 | 2,895 | 2,68 | 900 |
| 13 Jun 2024 | 2,615 | -0,02 | -0,76% | 2,67 | 2,67 | 2,49 | 1.100 |
| 12 Jun 2024 | 2,635 | -0,09 | -3,13% | 2,685 | 2,72 | 2,625 | 0 |
| 11 Jun 2024 | 2,72 | 0,15 | 5,63% | 2,655 | 2,73 | 2,565 | 0 |
| 10 Jun 2024 | 2,575 | 0,09 | 3,62% | 2,55 | 2,625 | 2,51 | 0 |
| 07 Jun 2024 | 2,485 | 0,09 | 3,54% | 2,395 | 2,49 | 2,375 | 0 |
| 06 Jun 2024 | 2,40 | -0,14 | -5,51% | 2,445 | 2,45 | 2,38 | 0 |
| 05 Jun 2024 | 2,54 | -0,04 | -1,36% | 2,475 | 2,56 | 2,475 | 800 |
| 04 Jun 2024 | 2,575 | 0,04 | 1,58% | 2,485 | 2,575 | 2,465 | 0 |
| 03 Jun 2024 | 2,535 | 0,09 | 3,47% | 2,44 | 2,55 | 2,36 | 0 |
| 31 Mai 2024 | 2,45 | 0,13 | 5,38% | 2,385 | 2,52 | 2,385 | 0 |
| 30 Mai 2024 | 2,325 | -0,02 | -0,85% | 2,435 | 2,445 | 2,325 | 0 |
| 29 Mai 2024 | 2,345 | 0,11 | 4,92% | 2,385 | 2,395 | 2,325 | 0 |
| 28 Mai 2024 | 2,235 | 0,07 | 3,47% | 2,155 | 2,265 | 2,14 | 0 |
| 27 Mai 2024 | 2,16 | -0,03 | -1,37% | 2,255 | 2,265 | 2,15 | 0 |
| 24 Mai 2024 | 2,19 | 0,14 | 6,57% | 2,195 | 2,23 | 2,145 | 0 |
| 23 Mai 2024 | 2,055 | 0,00 | 0,00% | 2,115 | 2,125 | 2,005 | 0 |
| 22 Mai 2024 | 2,055 | 0,13 | 6,75% | 2,00 | 2,06 | 1,975 | 0 |
| 21 Mai 2024 | 1,925 | 0,21 | 11,92% | 1,845 | 1,945 | 1,845 | 0 |
| 20 Mai 2024 | 1,72 | 0,10 | 5,85% | 1,685 | 1,735 | 1,675 | 0 |
| 17 Mai 2024 | 1,625 | -0,04 | -2,11% | 1,545 | 1,72 | 1,53 | 0 |
| 16 Mai 2024 | 1,66 | -0,04 | -2,35% | 1,605 | 1,865 | 1,464 | 0 |
| 15 Mai 2024 | 1,70 | -0,04 | -2,30% | 1,73 | 1,77 | 1,595 | 0 |
| 14 Mai 2024 | 1,74 | 0,14 | 8,41% | 1,665 | 1,755 | 1,59 | 0 |
| 13 Mai 2024 | 1,605 | -0,16 | -8,81% | 1,72 | 1,745 | 1,585 | 0 |
| 10 Mai 2024 | 1,76 | 0,05 | 3,23% | 1,75 | 1,78 | 1,675 | 0 |
| 09 Mai 2024 | 1,705 | -0,04 | -2,29% | 1,71 | 1,74 | 1,655 | 0 |
| 08 Mai 2024 | 1,745 | 0,06 | 3,56% | 1,76 | 1,815 | 1,73 | 0 |
| 07 Mai 2024 | 1,685 | 0,09 | 5,31% | 1,69 | 1,75 | 1,68 | 0 |
| 06 Mai 2024 | 1,60 | -0,02 | -1,23% | 1,61 | 1,615 | 1,56 | 0 |
| 03 Mai 2024 | 1,62 | -0,19 | -10,25% | 1,63 | 1,645 | 1,585 | 0 |
| 02 Mai 2024 | 1,805 | -0,31 | -14,45% | 1,91 | 1,935 | 1,76 | 0 |
| 30 Abr 2024 | 2,11 | 0,14 | 6,84% | 1,965 | 2,125 | 1,905 | 0 |
| 29 Abr 2024 | 1,975 | -0,40 | -16,67% | 1,89 | 2,14 | 1,865 | 0 |
