Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas F37669
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 1,18 | -0,05 | -3,75% | 1,248 | 1,257 | 1,178 | 0 |
| 25 Jul 2024 | 1,226 | 0,03 | 2,34% | 1,246 | 1,305 | 1,219 | 0 |
| 24 Jul 2024 | 1,198 | 0,06 | 5,55% | 1,163 | 1,205 | 1,163 | 0 |
| 23 Jul 2024 | 1,135 | -0,05 | -4,14% | 1,158 | 1,168 | 1,097 | 0 |
| 22 Jul 2024 | 1,184 | -0,10 | -7,86% | 1,275 | 1,275 | 1,164 | 0 |
| 19 Jul 2024 | 1,285 | 0,08 | 6,20% | 1,218 | 1,285 | 1,214 | 0 |
| 18 Jul 2024 | 1,21 | 0,03 | 2,80% | 1,17 | 1,21 | 1,145 | 0 |
| 17 Jul 2024 | 1,177 | 0,03 | 2,71% | 1,144 | 1,212 | 1,144 | 0 |
| 16 Jul 2024 | 1,146 | 0,03 | 2,50% | 1,147 | 1,17 | 1,144 | 0 |
| 15 Jul 2024 | 1,118 | 0,06 | 5,67% | 1,088 | 1,124 | 1,073 | 0 |
| 12 Jul 2024 | 1,058 | -0,08 | -7,27% | 1,136 | 1,146 | 1,056 | 0 |
| 11 Jul 2024 | 1,141 | -0,05 | -4,04% | 1,172 | 1,187 | 1,13 | 0 |
| 10 Jul 2024 | 1,189 | -0,08 | -6,60% | 1,267 | 1,269 | 1,189 | 0 |
| 09 Jul 2024 | 1,273 | 0,11 | 9,08% | 1,182 | 1,273 | 1,179 | 0 |
| 08 Jul 2024 | 1,167 | -0,01 | -0,85% | 1,184 | 1,187 | 1,117 | 0 |
| 05 Jul 2024 | 1,177 | 0,00 | -0,25% | 1,175 | 1,188 | 1,111 | 0 |
| 04 Jul 2024 | 1,18 | -0,02 | -1,99% | 1,194 | 1,196 | 1,175 | 0 |
| 03 Jul 2024 | 1,204 | -0,10 | -7,67% | 1,265 | 1,272 | 1,201 | 0 |
| 02 Jul 2024 | 1,304 | 0,07 | 5,84% | 1,246 | 1,349 | 1,246 | 0 |
| 01 Jul 2024 | 1,232 | -0,04 | -3,07% | 1,18 | 1,257 | 1,18 | 0 |
| 28 Jun 2024 | 1,271 | -0,01 | -0,63% | 1,257 | 1,283 | 1,222 | 0 |
| 27 Jun 2024 | 1,279 | -0,02 | -1,24% | 1,29 | 1,305 | 1,257 | 0 |
| 26 Jun 2024 | 1,295 | 0,00 | -0,15% | 1,251 | 1,345 | 1,21 | 0 |
| 25 Jun 2024 | 1,297 | 0,08 | 6,22% | 1,275 | 1,327 | 1,275 | 0 |
| 24 Jun 2024 | 1,221 | -0,07 | -5,13% | 1,281 | 1,284 | 1,217 | 0 |
| 21 Jun 2024 | 1,287 | 0,02 | 1,58% | 1,26 | 1,322 | 1,259 | 0 |
| 20 Jun 2024 | 1,267 | -0,07 | -5,38% | 1,322 | 1,322 | 1,26 | 0 |
| 19 Jun 2024 | 1,339 | 0,03 | 2,06% | 1,297 | 1,341 | 1,297 | 0 |
| 18 Jun 2024 | 1,312 | -0,02 | -1,72% | 1,282 | 1,333 | 1,276 | 0 |
| 17 Jun 2024 | 1,335 | -0,02 | -1,77% | 1,349 | 1,378 | 1,303 | 0 |
| 14 Jun 2024 | 1,359 | 0,11 | 8,37% | 1,227 | 1,386 | 1,227 | 1.150 |
| 13 Jun 2024 | 1,254 | 0,13 | 11,86% | 1,146 | 1,258 | 1,127 | 0 |
| 12 Jun 2024 | 1,121 | -0,10 | -8,34% | 1,196 | 1,206 | 1,117 | 0 |
| 11 Jun 2024 | 1,223 | 0,04 | 3,56% | 1,168 | 1,259 | 1,158 | 0 |
| 10 Jun 2024 | 1,181 | 0,03 | 2,52% | 1,183 | 1,225 | 1,181 | 0 |
| 07 Jun 2024 | 1,152 | 0,03 | 2,67% | 1,129 | 1,198 | 1,119 | 0 |
| 06 Jun 2024 | 1,122 | -0,02 | -2,09% | 1,13 | 1,133 | 1,071 | 0 |
| 05 Jun 2024 | 1,146 | -0,06 | -5,13% | 1,169 | 1,179 | 1,128 | 0 |
| 04 Jun 2024 | 1,208 | 0,07 | 6,15% | 1,158 | 1,226 | 1,157 | 0 |
| 03 Jun 2024 | 1,138 | -0,05 | -3,80% | 1,109 | 1,147 | 1,105 | 0 |
| 31 Mai 2024 | 1,183 | 0,01 | 1,02% | 1,176 | 1,204 | 1,163 | 0 |
| 30 Mai 2024 | 1,171 | -0,01 | -0,93% | 1,216 | 1,216 | 1,165 | 0 |
| 29 Mai 2024 | 1,182 | 0,07 | 6,58% | 1,137 | 1,195 | 1,126 | 0 |
| 28 Mai 2024 | 1,109 | 0,03 | 2,50% | 1,076 | 1,125 | 1,052 | 8.000 |
| 27 Mai 2024 | 1,082 | -0,02 | -1,81% | 1,107 | 1,109 | 1,08 | 0 |
| 24 Mai 2024 | 1,102 | 0,00 | -0,18% | 1,146 | 1,166 | 1,099 | 3.125 |
| 23 Mai 2024 | 1,104 | 0,00 | -0,27% | 1,102 | 1,121 | 1,079 | 0 |
| 22 Mai 2024 | 1,107 | 0,02 | 1,47% | 1,093 | 1,118 | 1,09 | 0 |
| 21 Mai 2024 | 1,091 | 0,02 | 1,49% | 1,089 | 1,119 | 1,083 | 0 |
| 20 Mai 2024 | 1,075 | -0,02 | -1,65% | 1,085 | 1,087 | 1,061 | 0 |
| 17 Mai 2024 | 1,093 | 0,00 | 0,46% | 1,10 | 1,122 | 1,089 | 0 |
| 16 Mai 2024 | 1,088 | 0,05 | 4,82% | 1,037 | 1,09 | 1,037 | 0 |
| 15 Mai 2024 | 1,038 | -0,05 | -4,68% | 1,074 | 1,081 | 1,036 | 250 |
| 14 Mai 2024 | 1,089 | 0,00 | 0,37% | 1,088 | 1,105 | 1,084 | 0 |
| 13 Mai 2024 | 1,085 | 0,01 | 1,02% | 1,062 | 1,093 | 1,062 | 200 |
| 10 Mai 2024 | 1,074 | -0,03 | -2,36% | 1,086 | 1,086 | 1,045 | 700 |
| 09 Mai 2024 | 1,10 | -0,08 | -6,78% | 1,168 | 1,169 | 1,094 | 0 |
| 08 Mai 2024 | 1,18 | -0,01 | -0,92% | 1,196 | 1,197 | 1,154 | 2.500 |
| 07 Mai 2024 | 1,191 | -0,12 | -9,01% | 1,291 | 1,292 | 1,19 | 0 |
| 06 Mai 2024 | 1,309 | -0,08 | -5,62% | 1,369 | 1,375 | 1,295 | 0 |
| 03 Mai 2024 | 1,387 | -0,04 | -2,73% | 1,398 | 1,421 | 1,341 | 500 |
| 02 Mai 2024 | 1,426 | 0,01 | 0,78% | 1,404 | 1,44 | 1,391 | 0 |
| 30 Abr 2024 | 1,415 | 0,09 | 6,87% | 1,329 | 1,415 | 1,319 | 0 |
| 29 Abr 2024 | 1,324 | 0,02 | 1,38% | 1,28 | 1,335 | 1,28 | 0 |
