Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas Q00430
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 01 Jul 2024 | 1.132,00 | 29,82 | 2,71% | 1.130,8599 | 1.136,99 | 1.124,13 | 30 |
| 28 Jun 2024 | 1.102,18 | -1,99 | -0,18% | 1.106,33 | 1.111,53 | 1.100,24 | 0 |
| 27 Jun 2024 | 1.104,17 | -12,88 | -1,15% | 1.122,60 | 1.123,81 | 1.101,1099 | 0 |
| 26 Jun 2024 | 1.117,05 | -3,00 | -0,27% | 1.122,56 | 1.128,25 | 1.104,16 | 0 |
| 25 Jun 2024 | 1.120,05 | 4,00 | 0,36% | 1.118,26 | 1.133,15 | 1.116,67 | 0 |
| 24 Jun 2024 | 1.116,05 | 10,67 | 0,97% | 1.106,73 | 1.116,05 | 1.102,07 | 0 |
| 21 Jun 2024 | 1.105,38 | -0,65 | -0,06% | 1.103,67 | 1.110,46 | 1.099,23 | 0 |
| 20 Jun 2024 | 1.106,03 | 23,00 | 2,12% | 1.089,95 | 1.107,00 | 1.088,6199 | 0 |
| 19 Jun 2024 | 1.083,03 | -5,26 | -0,48% | 1.092,1099 | 1.093,04 | 1.083,03 | 0 |
| 18 Jun 2024 | 1.088,29 | 22,81 | 2,14% | 1.071,27 | 1.088,29 | 1.070,53 | 0 |
| 17 Jun 2024 | 1.065,48 | -0,74 | -0,07% | 1.071,3699 | 1.073,82 | 1.056,33 | 0 |
| 14 Jun 2024 | 1.066,22 | -45,52 | -4,09% | 1.107,18 | 1.107,18 | 1.058,30 | 0 |
| 13 Jun 2024 | 1.111,74 | -16,73 | -1,48% | 1.129,13 | 1.129,13 | 1.111,74 | 0 |
| 12 Jun 2024 | 1.128,47 | 9,67 | 0,86% | 1.122,42 | 1.134,45 | 1.118,95 | 0 |
| 11 Jun 2024 | 1.118,80 | -16,47 | -1,45% | 1.138,67 | 1.139,24 | 1.108,58 | 0 |
| 10 Jun 2024 | 1.135,27 | -7,17 | -0,63% | 1.129,41 | 1.135,27 | 1.126,72 | 0 |
| 07 Jun 2024 | 1.142,44 | -10,17 | -0,88% | 1.155,46 | 1.156,25 | 1.137,28 | 0 |
| 06 Jun 2024 | 1.152,6099 | -3,93 | -0,34% | 1.156,45 | 1.160,20 | 1.144,28 | 0 |
| 05 Jun 2024 | 1.156,54 | 6,96 | 0,61% | 1.157,32 | 1.162,3599 | 1.154,44 | 0 |
| 04 Jun 2024 | 1.149,58 | 3,22 | 0,28% | 1.146,27 | 1.155,42 | 1.143,33 | 0 |
| 03 Jun 2024 | 1.146,3599 | 13,44 | 1,19% | 1.143,09 | 1.147,09 | 1.137,22 | 0 |
| 31 Mai 2024 | 1.132,92 | 2,75 | 0,24% | 1.128,02 | 1.132,92 | 1.123,25 | 0 |
| 30 Mai 2024 | 1.130,17 | 8,68 | 0,77% | 1.123,22 | 1.130,72 | 1.123,08 | 0 |
| 29 Mai 2024 | 1.121,49 | -13,88 | -1,22% | 1.127,33 | 1.132,09 | 1.112,1099 | 0 |
| 28 Mai 2024 | 1.135,3699 | 1,92 | 0,17% | 1.136,25 | 1.136,58 | 1.131,96 | 0 |
| 27 Mai 2024 | 1.133,45 | 17,02 | 1,52% | 1.120,64 | 1.133,85 | 1.120,64 | 0 |
| 24 Mai 2024 | 1.116,43 | -6,14 | -0,55% | 1.114,10 | 1.121,85 | 1.111,20 | 0 |
| 23 Mai 2024 | 1.122,57 | -11,24 | -0,99% | 1.131,27 | 1.131,27 | 1.119,05 | 0 |
| 22 Mai 2024 | 1.133,81 | -7,55 | -0,66% | 1.135,13 | 1.135,13 | 1.125,89 | 0 |
| 21 Mai 2024 | 1.141,3599 | 0,22 | 0,02% | 1.134,72 | 1.142,56 | 1.129,3599 | 0 |
| 20 Mai 2024 | 1.141,14 | -5,06 | -0,44% | 1.150,57 | 1.150,57 | 1.141,14 | 0 |
| 17 Mai 2024 | 1.146,20 | -0,37 | -0,03% | 1.147,34 | 1.149,80 | 1.141,20 | 0 |
| 16 Mai 2024 | 1.146,57 | -1,83 | -0,16% | 1.147,94 | 1.151,69 | 1.145,95 | 0 |
| 15 Mai 2024 | 1.148,40 | 12,81 | 1,13% | 1.138,97 | 1.149,54 | 1.138,97 | 0 |
| 14 Mai 2024 | 1.135,59 | -2,94 | -0,26% | 1.141,34 | 1.142,70 | 1.135,59 | 0 |
| 13 Mai 2024 | 1.138,53 | 2,50 | 0,22% | 1.135,32 | 1.139,18 | 1.130,33 | 0 |
| 10 Mai 2024 | 1.136,03 | 30,77 | 2,78% | 1.125,22 | 1.138,44 | 1.125,22 | 0 |
| 09 Mai 2024 | 1.105,26 | 3,29 | 0,30% | 1.103,26 | 1.107,16 | 1.096,52 | 0 |
| 08 Mai 2024 | 1.101,97 | 12,49 | 1,15% | 1.092,90 | 1.102,76 | 1.091,49 | 0 |
| 07 Mai 2024 | 1.089,48 | 11,70 | 1,09% | 1.082,03 | 1.090,13 | 1.076,76 | 0 |
| 06 Mai 2024 | 1.077,78 | 11,62 | 1,09% | 1.070,68 | 1.081,17 | 1.070,53 | 50 |
| 03 Mai 2024 | 1.066,16 | -3,34 | -0,31% | 1.070,81 | 1.075,74 | 1.062,52 | 0 |
| 02 Mai 2024 | 1.069,50 | 10,79 | 1,02% | 1.063,53 | 1.074,73 | 1.063,53 | 0 |
| 30 Abr 2024 | 1.058,71 | 0,54 | 0,05% | 1.065,40 | 1.066,44 | 1.056,55 | 0 |
| 29 Abr 2024 | 1.058,17 | 12,66 | 1,21% | 1.055,99 | 1.061,66 | 1.055,27 | 0 |
| 26 Abr 2024 | 1.045,51 | 13,55 | 1,31% | 1.041,73 | 1.048,44 | 1.037,39 | 0 |
| 25 Abr 2024 | 1.031,96 | -7,78 | -0,75% | 1.041,3599 | 1.041,3599 | 1.021,62 | 0 |
| 24 Abr 2024 | 1.039,74 | -7,52 | -0,72% | 1.043,30 | 1.045,93 | 1.034,83 | 0 |
| 23 Abr 2024 | 1.047,26 | 15,86 | 1,54% | 1.033,54 | 1.048,99 | 1.032,89 | 0 |
| 22 Abr 2024 | 1.031,40 | 14,77 | 1,45% | 1.023,92 | 1.031,50 | 1.007,44 | 0 |
| 19 Abr 2024 | 1.016,63 | 13,73 | 1,37% | 995,15 | 1.017,27 | 994,35 | 0 |
| 18 Abr 2024 | 1.002,90 | 20,55 | 2,09% | 1.000,77 | 1.003,64 | 995,81 | 0 |
| 17 Abr 2024 | 982,35 | -2,65 | -0,27% | 979,30 | 993,93 | 978,27 | 0 |
| 16 Abr 2024 | 985,00 | -12,49 | -1,25% | 992,09 | 1.000,62 | 981,84 | 0 |
| 15 Abr 2024 | 997,49 | 0,24 | 0,02% | 1.006,19 | 1.006,19 | 997,47 | 0 |
| 12 Abr 2024 | 997,25 | 28,84 | 2,98% | 988,66 | 1.007,16 | 988,66 | 0 |
| 11 Abr 2024 | 968,41 | 1,45 | 0,15% | 966,95 | 983,33 | 965,73 | 0 |
| 10 Abr 2024 | 966,96 | -24,72 | -2,49% | 993,39 | 997,56 | 962,98 | 0 |
| 09 Abr 2024 | 991,68 | -14,10 | -1,40% | 1.000,00 | 1.010,50 | 990,11 | 0 |
| 08 Abr 2024 | 1.005,78 | -3,32 | -0,33% | 1.007,55 | 1.014,27 | 1.003,95 | 0 |
| 05 Abr 2024 | 1.009,10 | -28,26 | -2,72% | 1.025,73 | 1.028,16 | 1.007,99 | 0 |
| 04 Abr 2024 | 1.037,3599 | 11,40 | 1,11% | 1.028,50 | 1.040,27 | 1.028,50 | 0 |
| 03 Abr 2024 | 1.025,96 | -2,19 | -0,21% | 1.027,92 | 1.030,88 | 1.021,43 | 0 |
