Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas F36293
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 1,483 | -0,39 | -20,91% | 1,93 | 1,94 | 1,479 | 0 |
| 25 Jul 2024 | 1,875 | -0,13 | -6,25% | 2,095 | 2,14 | 1,845 | 0 |
| 24 Jul 2024 | 2,00 | 0,40 | 25,00% | 1,775 | 2,035 | 1,765 | 0 |
| 23 Jul 2024 | 1,60 | -0,07 | -3,90% | 1,63 | 1,685 | 1,55 | 0 |
| 22 Jul 2024 | 1,665 | -0,04 | -2,06% | 1,69 | 1,755 | 1,555 | 0 |
| 19 Jul 2024 | 1,70 | 0,68 | 66,50% | 1,349 | 1,705 | 1,347 | 0 |
| 18 Jul 2024 | 1,021 | 0,03 | 3,34% | 0,846 | 1,055 | 0,742 | 0 |
| 17 Jul 2024 | 0,988 | -0,252 | -20,32% | 1,128 | 1,247 | 0,967 | 0 |
| 16 Jul 2024 | 1,24 | -0,45 | -26,63% | 1,745 | 1,82 | 1,23 | 0 |
| 15 Jul 2024 | 1,69 | -0,21 | -10,82% | 1,89 | 1,895 | 1,69 | 0 |
| 12 Jul 2024 | 1,895 | -0,25 | -11,45% | 2,135 | 2,19 | 1,895 | 0 |
| 11 Jul 2024 | 2,14 | -0,41 | -16,08% | 2,22 | 2,285 | 2,085 | 0 |
| 10 Jul 2024 | 2,55 | -0,11 | -4,14% | 2,635 | 2,64 | 2,55 | 0 |
| 09 Jul 2024 | 2,66 | 0,17 | 6,61% | 2,52 | 2,73 | 2,52 | 0 |
| 08 Jul 2024 | 2,495 | -0,10 | -3,67% | 2,61 | 2,615 | 2,30 | 0 |
| 05 Jul 2024 | 2,59 | 0,01 | 0,58% | 2,545 | 2,685 | 2,54 | 0 |
| 04 Jul 2024 | 2,575 | -0,05 | -1,90% | 2,605 | 2,62 | 2,48 | 0 |
| 03 Jul 2024 | 2,625 | -0,10 | -3,67% | 2,605 | 2,65 | 2,51 | 0 |
| 02 Jul 2024 | 2,725 | -0,03 | -1,09% | 2,77 | 2,875 | 2,71 | 0 |
| 01 Jul 2024 | 2,755 | 0,13 | 4,95% | 2,655 | 2,83 | 2,485 | 0 |
| 28 Jun 2024 | 2,625 | -0,05 | -1,69% | 2,695 | 2,745 | 2,45 | 0 |
| 27 Jun 2024 | 2,67 | -0,12 | -4,30% | 2,775 | 2,82 | 2,62 | 0 |
| 26 Jun 2024 | 2,79 | 0,09 | 3,14% | 2,73 | 2,915 | 2,71 | 0 |
| 25 Jun 2024 | 2,705 | 0,37 | 15,60% | 2,395 | 2,725 | 2,395 | 0 |
| 24 Jun 2024 | 2,34 | -0,40 | -14,44% | 2,715 | 2,715 | 2,32 | 0 |
| 21 Jun 2024 | 2,735 | -0,18 | -6,01% | 2,69 | 2,76 | 2,58 | 0 |
| 20 Jun 2024 | 2,91 | -0,09 | -3,00% | 2,965 | 3,02 | 2,81 | 0 |
| 19 Jun 2024 | 3,00 | -0,03 | -0,99% | 2,965 | 3,02 | 2,965 | 0 |
| 18 Jun 2024 | 3,03 | -0,10 | -3,19% | 2,96 | 3,05 | 2,91 | 0 |
| 17 Jun 2024 | 3,13 | -0,13 | -3,99% | 3,20 | 3,29 | 3,11 | 0 |
| 14 Jun 2024 | 3,26 | -0,02 | -0,61% | 3,14 | 3,45 | 3,13 | 0 |
| 13 Jun 2024 | 3,28 | 0,37 | 12,71% | 3,12 | 3,32 | 3,06 | 0 |
| 12 Jun 2024 | 2,91 | -0,22 | -7,03% | 3,02 | 3,03 | 2,68 | 0 |
| 11 Jun 2024 | 3,13 | 0,07 | 2,29% | 2,955 | 3,30 | 2,94 | 0 |
| 10 Jun 2024 | 3,06 | 0,22 | 7,75% | 3,05 | 3,10 | 2,98 | 0 |
| 07 Jun 2024 | 2,84 | -0,07 | -2,41% | 2,835 | 3,10 | 2,735 | 0 |
| 06 Jun 2024 | 2,91 | -0,11 | -3,64% | 2,975 | 2,995 | 2,785 | 0 |
| 05 Jun 2024 | 3,02 | -0,16 | -5,03% | 2,955 | 3,17 | 2,925 | 0 |
| 04 Jun 2024 | 3,18 | -0,08 | -2,45% | 3,17 | 3,36 | 3,07 | 0 |
| 03 Jun 2024 | 3,26 | -0,27 | -7,65% | 2,94 | 3,26 | 2,94 | 0 |
| 31 Mai 2024 | 3,53 | -0,06 | -1,67% | 3,59 | 3,65 | 3,47 | 0 |
| 30 Mai 2024 | 3,59 | 0,33 | 10,12% | 3,62 | 3,67 | 3,53 | 0 |
| 29 Mai 2024 | 3,26 | 0,43 | 15,40% | 3,06 | 3,31 | 3,03 | 0 |
| 28 Mai 2024 | 2,825 | 0,12 | 4,44% | 2,70 | 2,865 | 2,665 | 0 |
| 27 Mai 2024 | 2,705 | 0,10 | 3,64% | 2,72 | 2,755 | 2,70 | 0 |
| 24 Mai 2024 | 2,61 | 0,17 | 6,97% | 2,71 | 2,73 | 2,58 | 0 |
| 23 Mai 2024 | 2,44 | 0,42 | 20,49% | 2,13 | 2,44 | 2,075 | 0 |
| 22 Mai 2024 | 2,025 | 0,04 | 2,27% | 1,97 | 2,06 | 1,97 | 0 |
| 21 Mai 2024 | 1,98 | 0,19 | 10,31% | 2,02 | 2,045 | 1,965 | 0 |
| 20 Mai 2024 | 1,795 | -0,16 | -8,18% | 1,82 | 1,94 | 1,795 | 0 |
| 17 Mai 2024 | 1,955 | 0,13 | 7,12% | 1,975 | 2,01 | 1,915 | 0 |
| 16 Mai 2024 | 1,825 | -0,21 | -10,10% | 1,91 | 1,97 | 1,805 | 0 |
| 15 Mai 2024 | 2,03 | -0,38 | -15,77% | 2,285 | 2,305 | 2,03 | 0 |
| 14 Mai 2024 | 2,41 | 0,09 | 3,66% | 2,405 | 2,455 | 2,32 | 0 |
| 13 Mai 2024 | 2,325 | -0,05 | -2,11% | 2,31 | 2,335 | 2,215 | 0 |
| 10 Mai 2024 | 2,375 | -0,18 | -7,05% | 2,37 | 2,385 | 2,275 | 0 |
| 09 Mai 2024 | 2,555 | -0,27 | -9,40% | 2,78 | 2,84 | 2,535 | 0 |
| 08 Mai 2024 | 2,82 | -0,03 | -0,88% | 2,905 | 2,975 | 2,82 | 0 |
| 07 Mai 2024 | 2,845 | -0,19 | -6,11% | 2,91 | 2,925 | 2,815 | 0 |
| 06 Mai 2024 | 3,03 | -0,11 | -3,50% | 3,03 | 3,03 | 2,89 | 0 |
| 03 Mai 2024 | 3,14 | -0,49 | -13,50% | 3,26 | 3,29 | 2,97 | 0 |
| 02 Mai 2024 | 3,63 | 0,01 | 0,28% | 3,64 | 3,79 | 3,56 | 0 |
| 30 Abr 2024 | 3,62 | 0,24 | 7,10% | 3,36 | 3,62 | 3,32 | 0 |
| 29 Abr 2024 | 3,38 | -0,14 | -3,98% | 3,33 | 3,42 | 3,33 | 0 |
