Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas Q00573
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 1.015,22 | 0,00 | 0,00% | 1.015,22 | 1.015,22 | 1.015,22 | 0 |
| 01 Jul 2024 | 1.015,22 | 0,00 | 0,00% | 1.015,22 | 1.015,22 | 1.015,22 | 0 |
| 28 Jun 2024 | 1.015,22 | 0,00 | 0,00% | 1.015,22 | 1.015,22 | 1.015,22 | 0 |
| 27 Jun 2024 | 1.015,22 | 0,00 | 0,00% | 1.015,22 | 1.015,22 | 1.015,22 | 0 |
| 26 Jun 2024 | 1.015,22 | 0,00 | 0,00% | 1.015,22 | 1.015,22 | 1.015,22 | 0 |
| 25 Jun 2024 | 1.015,22 | 0,00 | 0,00% | 1.015,22 | 1.015,22 | 1.015,22 | 0 |
| 24 Jun 2024 | 1.015,22 | 0,00 | 0,00% | 1.015,22 | 1.015,22 | 1.015,22 | 0 |
| 21 Jun 2024 | 1.015,22 | 0,00 | 0,00% | 1.015,22 | 1.015,22 | 1.015,22 | 0 |
| 20 Jun 2024 | 1.015,22 | 0,00 | 0,00% | 1.015,22 | 1.015,22 | 1.015,22 | 0 |
| 19 Jun 2024 | 1.015,22 | 0,00 | 0,00% | 1.015,22 | 1.015,22 | 1.015,22 | 0 |
| 18 Jun 2024 | 1.015,22 | 0,00 | 0,00% | 1.015,22 | 1.015,22 | 1.015,22 | 0 |
| 17 Jun 2024 | 1.015,22 | 0,00 | 0,00% | 1.015,22 | 1.015,22 | 1.015,22 | 0 |
| 14 Jun 2024 | 1.015,22 | 0,00 | 0,00% | 1.015,22 | 1.015,22 | 1.015,22 | 0 |
| 13 Jun 2024 | 1.015,22 | 0,00 | 0,00% | 1.015,22 | 1.015,22 | 1.015,22 | 0 |
| 12 Jun 2024 | 1.015,22 | 0,00 | 0,00% | 1.015,22 | 1.015,22 | 1.015,22 | 0 |
| 11 Jun 2024 | 1.015,22 | 0,00 | 0,00% | 1.015,22 | 1.015,22 | 1.015,22 | 0 |
| 10 Jun 2024 | 1.015,22 | 0,00 | 0,00% | 1.015,22 | 1.015,22 | 1.015,22 | 0 |
| 07 Jun 2024 | 1.015,22 | 0,00 | 0,00% | 1.015,22 | 1.015,22 | 1.015,22 | 0 |
| 06 Jun 2024 | 1.015,22 | 0,00 | 0,00% | 1.015,22 | 1.015,22 | 1.015,22 | 0 |
| 05 Jun 2024 | 1.015,22 | 0,00 | 0,00% | 1.015,22 | 1.015,22 | 1.015,22 | 0 |
| 04 Jun 2024 | 1.015,22 | 0,00 | 0,00% | 1.015,22 | 1.015,22 | 1.015,22 | 0 |
| 03 Jun 2024 | 1.015,22 | 0,00 | 0,00% | 1.015,22 | 1.015,22 | 1.015,22 | 0 |
| 31 Mai 2024 | 1.015,22 | 0,00 | 0,00% | 1.015,22 | 1.015,22 | 1.015,22 | 0 |
| 30 Mai 2024 | 1.015,22 | 0,00 | 0,00% | 1.015,22 | 1.015,22 | 1.015,22 | 0 |
| 29 Mai 2024 | 1.015,22 | 0,00 | 0,00% | 1.015,22 | 1.015,22 | 1.015,22 | 0 |
| 28 Mai 2024 | 1.015,22 | 0,00 | 0,00% | 1.015,22 | 1.015,22 | 1.015,22 | 0 |
| 27 Mai 2024 | 1.015,22 | 0,00 | 0,00% | 1.015,22 | 1.015,22 | 1.015,22 | 0 |
| 24 Mai 2024 | 1.015,22 | 0,00 | 0,00% | 1.015,22 | 1.015,22 | 1.015,22 | 0 |
| 23 Mai 2024 | 1.015,22 | 0,00 | 0,00% | 1.015,22 | 1.015,22 | 1.015,22 | 0 |
| 22 Mai 2024 | 1.015,22 | 0,00 | 0,00% | 1.015,22 | 1.015,22 | 1.015,22 | 0 |
| 21 Mai 2024 | 1.015,22 | 0,00 | 0,00% | 1.015,22 | 1.015,22 | 1.015,22 | 0 |
| 20 Mai 2024 | 1.015,22 | -0,08 | -0,01% | 1.015,22 | 1.020,47 | 1.015,22 | 5 |
| 17 Mai 2024 | 1.015,30 | 1,30 | 0,13% | 1.015,30 | 1.015,30 | 1.010,30 | 1 |
| 16 Mai 2024 | 1.014,00 | 1,08 | 0,11% | 1.015,17 | 1.015,42 | 1.010,67 | 5 |
| 15 Mai 2024 | 1.012,92 | 0,07 | 0,01% | 1.014,84 | 1.015,08 | 1.012,92 | 0 |
| 14 Mai 2024 | 1.012,85 | -1,74 | -0,17% | 1.014,71 | 1.014,96 | 1.012,85 | 0 |
| 13 Mai 2024 | 1.014,59 | 0,16 | 0,02% | 1.014,59 | 1.014,84 | 1.014,59 | 0 |
| 10 Mai 2024 | 1.014,43 | 0,13 | 0,01% | 1.014,43 | 1.014,68 | 1.014,43 | 0 |
| 09 Mai 2024 | 1.014,30 | 0,09 | 0,01% | 1.014,30 | 1.014,55 | 1.014,30 | 0 |
| 08 Mai 2024 | 1.014,21 | -0,62 | -0,06% | 1.013,96 | 1.014,21 | 1.013,96 | 0 |
| 07 Mai 2024 | 1.014,83 | 0,13 | 0,01% | 1.014,83 | 1.015,08 | 1.014,83 | 0 |
| 06 Mai 2024 | 1.014,70 | 4,11 | 0,41% | 1.014,70 | 1.014,88 | 1.014,70 | 0 |
| 03 Mai 2024 | 1.010,59 | -1,40 | -0,14% | 1.013,85 | 1.014,61 | 1.010,59 | 0 |
| 02 Mai 2024 | 1.011,99 | 0,86 | 0,09% | 1.012,07 | 1.012,71 | 1.011,99 | 0 |
| 30 Abr 2024 | 1.011,13 | -1,66 | -0,16% | 1.013,12 | 1.013,45 | 1.011,06 | 0 |
| 29 Abr 2024 | 1.012,79 | -1,85 | -0,18% | 1.017,04 | 1.017,04 | 1.007,90 | 5 |
| 26 Abr 2024 | 1.014,64 | -0,20 | -0,02% | 1.015,93 | 1.015,93 | 1.014,42 | 0 |
| 25 Abr 2024 | 1.014,84 | 1,59 | 0,16% | 1.015,99 | 1.015,99 | 1.013,63 | 0 |
| 24 Abr 2024 | 1.013,25 | 1,21 | 0,12% | 1.013,68 | 1.014,20 | 1.009,35 | 13 |
| 23 Abr 2024 | 1.012,04 | 0,06 | 0,01% | 1.015,88 | 1.015,88 | 1.011,78 | 0 |
| 22 Abr 2024 | 1.011,98 | 1,59 | 0,16% | 1.012,99 | 1.014,66 | 1.011,65 | 0 |
| 19 Abr 2024 | 1.010,39 | 3,40 | 0,34% | 1.008,50 | 1.011,15 | 1.006,32 | 5 |
| 18 Abr 2024 | 1.006,99 | 2,79 | 0,28% | 1.007,32 | 1.007,57 | 1.006,15 | 0 |
| 17 Abr 2024 | 1.004,20 | 5,07 | 0,51% | 1.002,07 | 1.006,33 | 1.001,13 | 0 |
| 16 Abr 2024 | 999,13 | -8,13 | -0,81% | 1.000,93 | 1.001,33 | 997,86 | 0 |
| 15 Abr 2024 | 1.007,26 | 3,69 | 0,37% | 1.006,55 | 1.008,89 | 1.006,22 | 0 |
| 12 Abr 2024 | 1.003,57 | -0,46 | -0,05% | 1.007,28 | 1.007,68 | 1.003,36 | 0 |
| 11 Abr 2024 | 1.004,03 | -5,10 | -0,51% | 1.009,38 | 1.010,57 | 1.001,82 | 0 |
| 10 Abr 2024 | 1.009,13 | 1,16 | 0,12% | 1.010,45 | 1.010,47 | 1.007,52 | 0 |
| 09 Abr 2024 | 1.007,97 | -0,66 | -0,07% | 1.009,33 | 1.009,83 | 1.007,97 | 0 |
| 08 Abr 2024 | 1.008,63 | -1,84 | -0,18% | 1.011,33 | 1.012,22 | 1.008,63 | 0 |
| 05 Abr 2024 | 1.010,47 | -3,06 | -0,30% | 1.010,86 | 1.010,86 | 1.008,53 | 0 |
| 04 Abr 2024 | 1.013,53 | 0,24 | 0,02% | 1.014,51 | 1.015,27 | 1.013,53 | 0 |
