Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas Z16430
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 1.073,24 | -5,46 | -0,51% | 1.076,70 | 1.076,76 | 1.068,83 | 0 |
| 13 Jun 2024 | 1.078,70 | -12,10 | -1,11% | 1.088,35 | 1.088,35 | 1.078,70 | 0 |
| 12 Jun 2024 | 1.090,80 | 23,99 | 2,25% | 1.076,3599 | 1.091,07 | 1.076,3599 | 0 |
| 11 Jun 2024 | 1.066,81 | 12,19 | 1,16% | 1.060,35 | 1.067,91 | 1.057,04 | 13 |
| 10 Jun 2024 | 1.054,6199 | -3,53 | -0,33% | 1.052,91 | 1.054,6199 | 1.051,8599 | 0 |
| 07 Jun 2024 | 1.058,15 | 1,37 | 0,13% | 1.058,80 | 1.060,63 | 1.050,51 | 0 |
| 06 Jun 2024 | 1.056,78 | 6,98 | 0,66% | 1.054,59 | 1.058,3599 | 1.054,59 | 900 |
| 05 Jun 2024 | 1.049,80 | 17,39 | 1,68% | 1.038,8599 | 1.049,80 | 1.038,8599 | 0 |
| 04 Jun 2024 | 1.032,41 | -0,22 | -0,02% | 1.030,69 | 1.035,48 | 1.030,3699 | 0 |
| 03 Jun 2024 | 1.032,63 | 24,50 | 2,43% | 1.031,22 | 1.035,73 | 1.029,42 | 0 |
| 31 Mai 2024 | 1.008,13 | -13,24 | -1,30% | 1.017,63 | 1.023,93 | 1.008,13 | 0 |
| 30 Mai 2024 | 1.021,37 | -12,28 | -1,19% | 1.023,00 | 1.029,07 | 1.021,37 | 0 |
| 29 Mai 2024 | 1.033,65 | -4,20 | -0,40% | 1.034,19 | 1.034,19 | 1.027,56 | 0 |
| 28 Mai 2024 | 1.037,85 | 1,54 | 0,15% | 1.038,64 | 1.041,8599 | 1.033,14 | 0 |
| 27 Mai 2024 | 1.036,31 | 2,58 | 0,25% | 1.033,02 | 1.036,31 | 1.030,10 | 0 |
| 24 Mai 2024 | 1.033,73 | 2,58 | 0,25% | 1.020,21 | 1.033,73 | 1.020,21 | 0 |
| 23 Mai 2024 | 1.031,15 | -7,99 | -0,77% | 1.041,25 | 1.043,75 | 1.028,96 | 0 |
| 22 Mai 2024 | 1.039,14 | 8,46 | 0,82% | 1.028,99 | 1.039,14 | 1.026,64 | 0 |
| 21 Mai 2024 | 1.030,68 | -3,44 | -0,33% | 1.031,73 | 1.031,73 | 1.027,83 | 0 |
| 20 Mai 2024 | 1.034,1199 | 8,42 | 0,82% | 1.028,76 | 1.034,1199 | 1.025,42 | 0 |
| 17 Mai 2024 | 1.025,70 | -3,93 | -0,38% | 1.028,3699 | 1.028,3699 | 1.024,27 | 0 |
| 16 Mai 2024 | 1.029,63 | 11,09 | 1,09% | 1.027,50 | 1.029,63 | 1.024,65 | 0 |
| 15 Mai 2024 | 1.018,54 | 9,71 | 0,96% | 1.012,32 | 1.018,68 | 1.011,03 | 0 |
| 14 Mai 2024 | 1.008,83 | 5,15 | 0,51% | 1.004,43 | 1.008,83 | 1.001,60 | 0 |
| 13 Mai 2024 | 1.003,68 | 6,99 | 0,70% | 1.000,57 | 1.003,68 | 997,89 | 0 |
| 10 Mai 2024 | 996,69 | -0,63 | -0,06% | 1.001,57 | 1.003,66 | 996,69 | 0 |
| 09 Mai 2024 | 997,32 | 4,48 | 0,45% | 987,69 | 997,35 | 986,15 | 0 |
| 08 Mai 2024 | 992,84 | -7,63 | -0,76% | 992,45 | 994,93 | 985,62 | 0 |
| 07 Mai 2024 | 1.000,47 | 6,55 | 0,66% | 1.004,42 | 1.006,91 | 997,81 | 0 |
| 06 Mai 2024 | 993,92 | 9,00 | 0,91% | 990,23 | 995,43 | 990,23 | 0 |
| 03 Mai 2024 | 984,92 | 22,64 | 2,35% | 976,27 | 988,40 | 976,27 | 0 |
| 02 Mai 2024 | 962,28 | -3,02 | -0,31% | 964,23 | 966,94 | 955,04 | 0 |
| 30 Abr 2024 | 965,30 | -15,48 | -1,58% | 972,08 | 972,10 | 965,30 | 0 |
| 29 Abr 2024 | 980,78 | 0,00 | 0,00% | 980,78 | 980,78 | 980,78 | 0 |
| 26 Abr 2024 | 980,78 | 20,19 | 2,10% | 991,86 | 991,86 | 976,75 | 0 |
| 25 Abr 2024 | 960,59 | -32,83 | -3,30% | 956,14 | 971,14 | 955,29 | 0 |
| 24 Abr 2024 | 993,42 | 5,61 | 0,57% | 1.002,27 | 1.002,51 | 993,42 | 0 |
| 23 Abr 2024 | 987,81 | 19,93 | 2,06% | 978,56 | 988,77 | 977,64 | 0 |
| 22 Abr 2024 | 967,88 | -7,01 | -0,72% | 976,26 | 978,67 | 967,88 | 0 |
| 19 Abr 2024 | 974,89 | -25,25 | -2,52% | 980,04 | 988,54 | 973,02 | 0 |
| 18 Abr 2024 | 1.000,14 | 1,54 | 0,15% | 996,87 | 1.000,14 | 990,65 | 0 |
| 17 Abr 2024 | 998,60 | -2,65 | -0,26% | 998,61 | 1.005,62 | 998,60 | 40 |
| 16 Abr 2024 | 1.001,25 | -16,37 | -1,61% | 1.000,71 | 1.003,78 | 997,80 | 0 |
| 15 Abr 2024 | 1.017,62 | -5,14 | -0,50% | 1.021,76 | 1.026,83 | 1.017,57 | 0 |
| 12 Abr 2024 | 1.022,76 | -1,43 | -0,14% | 1.037,89 | 1.037,89 | 1.020,30 | 0 |
| 11 Abr 2024 | 1.024,19 | 1,84 | 0,18% | 1.024,45 | 1.028,31 | 1.021,14 | 0 |
| 10 Abr 2024 | 1.022,35 | -3,88 | -0,38% | 1.035,32 | 1.036,58 | 1.020,00 | 0 |
| 09 Abr 2024 | 1.026,23 | -5,09 | -0,49% | 1.027,09 | 1.034,29 | 1.023,04 | 0 |
| 08 Abr 2024 | 1.031,32 | 6,40 | 0,62% | 1.027,90 | 1.032,43 | 1.026,8599 | 0 |
| 05 Abr 2024 | 1.024,92 | -13,48 | -1,30% | 1.018,69 | 1.028,35 | 1.018,37 | 0 |
| 04 Abr 2024 | 1.038,40 | 4,58 | 0,44% | 1.029,67 | 1.039,43 | 1.029,67 | 0 |
| 03 Abr 2024 | 1.033,82 | 6,08 | 0,59% | 1.028,40 | 1.033,82 | 1.027,20 | 0 |
| 02 Abr 2024 | 1.027,74 | -4,64 | -0,45% | 1.038,41 | 1.040,83 | 1.026,51 | 0 |
| 28 Mar 2024 | 1.032,38 | 5,34 | 0,52% | 1.032,98 | 1.035,10 | 1.029,65 | 0 |
| 27 Mar 2024 | 1.027,04 | -5,68 | -0,55% | 1.027,21 | 1.032,17 | 1.027,04 | 0 |
| 26 Mar 2024 | 1.032,72 | 3,30 | 0,32% | 1.030,42 | 1.033,98 | 1.030,42 | 0 |
| 25 Mar 2024 | 1.029,42 | -3,52 | -0,34% | 1.035,23 | 1.035,41 | 1.023,23 | 0 |
| 22 Mar 2024 | 1.032,94 | -5,58 | -0,54% | 1.032,6199 | 1.034,6099 | 1.030,33 | 0 |
| 21 Mar 2024 | 1.038,52 | 10,57 | 1,03% | 1.042,43 | 1.045,42 | 1.035,96 | 0 |
| 20 Mar 2024 | 1.027,95 | 5,61 | 0,55% | 1.025,07 | 1.030,70 | 1.025,07 | 0 |
| 19 Mar 2024 | 1.022,34 | -9,95 | -0,96% | 1.026,07 | 1.026,76 | 1.015,68 | 0 |
| 18 Mar 2024 | 1.032,29 | 19,99 | 1,97% | 1.024,90 | 1.035,26 | 1.023,34 | 0 |
