Cotações Históricas S28945
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
31 Mai 2024 | 3,39 | 0,34 | 11,15% | 3,23 | 3,41 | 3,08 | 0 |
30 Mai 2024 | 3,05 | -0,05 | -1,61% | 3,18 | 3,23 | 3,04 | 0 |
29 Mai 2024 | 3,10 | 0,10 | 3,33% | 3,13 | 3,27 | 3,10 | 0 |
28 Mai 2024 | 3,00 | -0,31 | -9,37% | 3,38 | 3,39 | 3,00 | 0 |
27 Mai 2024 | 3,31 | 0,10 | 3,12% | 3,31 | 3,41 | 3,28 | 0 |
24 Mai 2024 | 3,21 | -0,20 | -5,87% | 3,60 | 3,60 | 3,17 | 0 |
23 Mai 2024 | 3,41 | 0,03 | 0,89% | 3,43 | 3,48 | 3,34 | 0 |
22 Mai 2024 | 3,38 | 0,14 | 4,32% | 3,32 | 3,44 | 3,30 | 0 |
21 Mai 2024 | 3,24 | 0,12 | 3,85% | 3,15 | 3,25 | 3,09 | 0 |
20 Mai 2024 | 3,12 | 0,08 | 2,63% | 3,15 | 3,21 | 3,11 | 0 |
17 Mai 2024 | 3,04 | 0,00 | 0,00% | 3,01 | 3,11 | 3,00 | 0 |
16 Mai 2024 | 3,04 | -0,18 | -5,59% | 3,15 | 3,17 | 3,02 | 0 |
15 Mai 2024 | 3,22 | 0,24 | 7,87% | 3,09 | 3,25 | 2,96 | 0 |
14 Mai 2024 | 2,985 | -0,05 | -1,49% | 2,90 | 3,08 | 2,805 | 0 |
13 Mai 2024 | 3,03 | -0,21 | -6,48% | 3,11 | 3,15 | 2,935 | 0 |
10 Mai 2024 | 3,24 | 0,28 | 9,27% | 3,05 | 3,26 | 2,935 | 0 |
09 Mai 2024 | 2,965 | 0,83 | 38,55% | 3,33 | 3,34 | 2,905 | 50 |
08 Mai 2024 | 2,14 | 0,33 | 17,91% | 1,935 | 2,225 | 1,90 | 0 |
07 Mai 2024 | 1,815 | -0,01 | -0,55% | 1,74 | 1,89 | 1,72 | 0 |
06 Mai 2024 | 1,825 | -0,04 | -1,88% | 1,945 | 1,945 | 1,745 | 0 |
03 Mai 2024 | 1,86 | -0,54 | -22,34% | 2,07 | 2,315 | 1,60 | 0 |
02 Mai 2024 | 2,395 | 0,46 | 23,77% | 2,165 | 2,545 | 2,08 | 0 |
30 Abr 2024 | 1,935 | 0,21 | 11,85% | 1,755 | 1,94 | 1,715 | 0 |
29 Abr 2024 | 1,73 | 0,21 | 13,82% | 1,50 | 1,74 | 1,476 | 0 |
26 Abr 2024 | 1,52 | -0,33 | -17,62% | 1,625 | 1,745 | 1,495 | 0 |
25 Abr 2024 | 1,845 | 0,09 | 5,13% | 1,75 | 1,95 | 1,555 | 0 |
24 Abr 2024 | 1,755 | -0,18 | -9,30% | 1,71 | 1,79 | 1,469 | 0 |
23 Abr 2024 | 1,935 | -0,49 | -20,04% | 2,245 | 2,255 | 1,925 | 0 |
22 Abr 2024 | 2,42 | 0,34 | 16,07% | 2,295 | 2,49 | 2,225 | 0 |
19 Abr 2024 | 2,085 | 0,39 | 22,65% | 2,095 | 2,115 | 1,885 | 0 |
18 Abr 2024 | 1,70 | -0,42 | -19,81% | 1,965 | 2,03 | 1,675 | 0 |
17 Abr 2024 | 2,12 | -0,06 | -2,75% | 2,255 | 2,30 | 2,065 | 0 |
16 Abr 2024 | 2,18 | 0,21 | 10,38% | 2,355 | 2,425 | 2,085 | 0 |
15 Abr 2024 | 1,975 | 0,04 | 1,80% | 1,88 | 1,975 | 1,685 | 0 |
12 Abr 2024 | 1,94 | 0,23 | 13,12% | 1,41 | 1,965 | 1,379 | 0 |
11 Abr 2024 | 1,715 | -0,12 | -6,54% | 1,845 | 2,15 | 1,69 | 0 |
10 Abr 2024 | 1,835 | 0,07 | 3,97% | 1,605 | 2,00 | 1,55 | 0 |
09 Abr 2024 | 1,765 | 0,00 | 0,00% | 1,815 | 1,875 | 1,59 | 0 |
08 Abr 2024 | 1,765 | -0,01 | -0,28% | 1,735 | 1,905 | 1,675 | 0 |
05 Abr 2024 | 1,77 | 0,23 | 14,56% | 1,915 | 1,96 | 1,725 | 0 |
04 Abr 2024 | 1,545 | -0,25 | -13,69% | 1,865 | 1,875 | 1,545 | 0 |
03 Abr 2024 | 1,79 | -0,12 | -6,28% | 1,92 | 1,96 | 1,77 | 0 |
02 Abr 2024 | 1,91 | 0,51 | 36,14% | 1,585 | 1,98 | 1,57 | 0 |
28 Mar 2024 | 1,403 | 0,11 | 8,68% | 1,29 | 1,408 | 1,216 | 0 |
27 Mar 2024 | 1,291 | 0,22 | 20,88% | 1,113 | 1,33 | 1,023 | 0 |
26 Mar 2024 | 1,068 | -0,14 | -11,37% | 1,053 | 1,153 | 0,98 | 0 |
25 Mar 2024 | 1,205 | 0,06 | 5,42% | 1,199 | 1,29 | 1,123 | 0 |
22 Mar 2024 | 1,143 | 0,17 | 17,11% | 1,111 | 1,22 | 1,078 | 0 |
21 Mar 2024 | 0,976 | -0,482 | -33,06% | 1,301 | 1,359 | 0,976 | 0 |
20 Mar 2024 | 1,458 | -0,15 | -9,16% | 1,725 | 1,755 | 1,428 | 0 |
19 Mar 2024 | 1,605 | -0,14 | -8,02% | 1,72 | 1,79 | 1,60 | 0 |
18 Mar 2024 | 1,745 | 0,04 | 2,35% | 1,745 | 1,83 | 1,60 | 0 |
15 Mar 2024 | 1,705 | 0,39 | 29,76% | 1,297 | 1,73 | 1,217 | 0 |
14 Mar 2024 | 1,314 | 0,10 | 8,15% | 1,355 | 1,60 | 1,294 | 0 |
13 Mar 2024 | 1,215 | -0,19 | -13,77% | 1,252 | 1,75 | 1,185 | 0 |
12 Mar 2024 | 1,409 | -0,11 | -7,30% | 1,52 | 1,58 | 1,277 | 0 |
11 Mar 2024 | 1,52 | 0,06 | 4,11% | 1,375 | 1,66 | 1,361 | 0 |
08 Mar 2024 | 1,46 | 0,01 | 0,97% | 1,515 | 1,585 | 1,183 | 0 |
07 Mar 2024 | 1,446 | -0,24 | -14,18% | 1,59 | 1,625 | 1,378 | 0 |
06 Mar 2024 | 1,685 | -0,40 | -19,18% | 1,905 | 1,91 | 1,635 | 0 |
05 Mar 2024 | 2,085 | 0,25 | 13,32% | 2,18 | 2,195 | 2,025 | 0 |
04 Mar 2024 | 1,84 | -0,04 | -1,87% | 1,89 | 1,975 | 1,61 | 0 |