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 PLATINUM
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 939,055 | 2,70 | 0,29% | 936,755 | 942,905 | 928,305 | 20.000.000 |
| 25 Jul 2024 | 936,355 | -14,25 | -1,50% | 949,705 | 949,705 | 930,655 | 0 |
| 24 Jul 2024 | 950,605 | 3,40 | 0,36% | 946,955 | 964,905 | 944,605 | 0 |
| 23 Jul 2024 | 947,205 | -2,05 | -0,22% | 949,605 | 960,755 | 943,955 | 0 |
| 22 Jul 2024 | 949,255 | -17,60 | -1,82% | 972,855 | 973,505 | 943,155 | 0 |
| 19 Jul 2024 | 966,855 | -4,00 | -0,41% | 967,705 | 971,655 | 955,255 | 30.000.000 |
| 18 Jul 2024 | 970,855 | -29,50 | -2,95% | 1.000,305 | 1.011,955 | 966,555 | 0 |
| 17 Jul 2024 | 1.000,355 | -5,10 | -0,51% | 1.005,705 | 1.030,605 | 995,255 | 0 |
| 16 Jul 2024 | 1.005,455 | 7,30 | 0,73% | 997,905 | 1.006,605 | 980,505 | 0 |
| 15 Jul 2024 | 998,155 | -6,00 | -0,60% | 998,005 | 1.014,905 | 985,405 | 0 |
| 12 Jul 2024 | 1.004,155 | -3,85 | -0,38% | 1.008,405 | 1.008,505 | 987,655 | 0 |
| 11 Jul 2024 | 1.008,005 | 11,70 | 1,17% | 996,005 | 1.013,255 | 984,255 | 0 |
| 10 Jul 2024 | 996,305 | 5,40 | 0,54% | 989,405 | 1.002,255 | 984,155 | 0 |
| 09 Jul 2024 | 990,905 | -18,55 | -1,84% | 1.009,005 | 1.012,605 | 981,955 | 0 |
| 08 Jul 2024 | 1.009,455 | -18,95 | -1,84% | 1.026,205 | 1.026,805 | 1.000,055 | 0 |
| 05 Jul 2024 | 1.028,405 | 26,25 | 2,62% | 1.002,705 | 1.036,405 | 999,905 | 20.000.000 |
| 04 Jul 2024 | 1.002,155 | 0,65 | 0,06% | 1.002,155 | 1.017,105 | 1.000,605 | 0 |
| 03 Jul 2024 | 1.001,505 | 2,65 | 0,27% | 999,005 | 1.011,705 | 992,455 | 800.000.000 |
| 02 Jul 2024 | 998,855 | 17,65 | 1,80% | 982,655 | 1.006,005 | 976,855 | 0 |
| 01 Jul 2024 | 981,205 | -15,75 | -1,58% | 995,655 | 1.002,555 | 975,405 | 0 |
| 28 Jun 2024 | 996,955 | 2,20 | 0,22% | 994,255 | 1.017,805 | 992,105 | 0 |
| 27 Jun 2024 | 994,755 | -16,40 | -1,62% | 1.011,255 | 1.016,905 | 987,205 | 0 |
| 26 Jun 2024 | 1.011,155 | 23,30 | 2,36% | 987,205 | 1.022,255 | 985,955 | 10.000.000 |
| 25 Jun 2024 | 987,855 | -11,75 | -1,18% | 999,805 | 1.007,455 | 983,555 | 0 |
| 24 Jun 2024 | 999,605 | 5,60 | 0,56% | 990,855 | 1.010,805 | 988,305 | 10.000.000 |
| 21 Jun 2024 | 994,005 | 10,00 | 1,02% | 985,005 | 1.004,305 | 976,955 | 10.000.000 |
| 20 Jun 2024 | 984,005 | 4,25 | 0,43% | 979,405 | 990,955 | 970,755 | 0 |
| 19 Jun 2024 | 979,755 | 4,70 | 0,48% | 975,755 | 986,055 | 971,655 | 0 |
| 18 Jun 2024 | 975,055 | 2,00 | 0,21% | 974,105 | 979,655 | 960,405 | 0 |
| 17 Jun 2024 | 973,055 | 11,15 | 1,16% | 961,555 | 976,205 | 948,055 | 0 |
| 14 Jun 2024 | 961,905 | 9,90 | 1,04% | 952,055 | 961,905 | 946,455 | 0 |
| 13 Jun 2024 | 952,005 | -4,30 | -0,45% | 955,605 | 960,955 | 945,005 | 30.000.000 |
| 12 Jun 2024 | 956,305 | -2,90 | -0,30% | 959,005 | 975,255 | 952,015 | 0 |
| 11 Jun 2024 | 959,205 | -13,65 | -1,40% | 972,605 | 972,755 | 953,04 | 10.000.000 |
| 10 Jun 2024 | 972,855 | 5,15 | 0,53% | 973,005 | 978,555 | 966,305 | 0 |
| 07 Jun 2024 | 967,705 | -41,50 | -4,11% | 1.008,855 | 1.012,355 | 965,355 | 40.000.000 |
| 06 Jun 2024 | 1.009,205 | 10,60 | 1,06% | 998,955 | 1.012,555 | 994,305 | 0 |
| 05 Jun 2024 | 998,605 | 3,95 | 0,40% | 993,855 | 1.002,905 | 985,305 | 0 |
| 04 Jun 2024 | 994,655 | -27,65 | -2,70% | 1.021,255 | 1.025,455 | 990,555 | 10.000.000 |
| 03 Jun 2024 | 1.022,305 | -14,00 | -1,35% | 1.039,055 | 1.049,755 | 1.015,755 | 10.000.000 |
| 31 Mai 2024 | 1.036,305 | 7,90 | 0,77% | 1.029,455 | 1.052,405 | 1.020,555 | 0 |
| 30 Mai 2024 | 1.028,405 | -10,95 | -1,05% | 1.037,955 | 1.043,455 | 1.023,955 | 0 |
| 29 Mai 2024 | 1.039,355 | -23,90 | -2,25% | 1.063,805 | 1.064,055 | 1.035,38 | -724.967.296 |
| 28 Mai 2024 | 1.063,255 | 5,75 | 0,54% | 1.058,055 | 1.068,355 | 1.046,405 | 0 |
| 27 Mai 2024 | 1.057,505 | 35,15 | 3,44% | 1.033,305 | 1.059,705 | 1.032,105 | 40.000.000 |
| 24 Mai 2024 | 1.022,355 | 0,00 | 0,00% | 1.022,355 | 1.022,355 | 1.022,355 | 0 |
| 23 Mai 2024 | 1.022,355 | -16,70 | -1,61% | 1.039,955 | 1.046,405 | 1.019,705 | 0 |
| 22 Mai 2024 | 1.039,055 | -14,70 | -1,40% | 1.054,555 | 1.061,655 | 1.036,905 | 30.000.000 |
| 21 Mai 2024 | 1.053,755 | 2,20 | 0,21% | 1.050,955 | 1.062,855 | 1.032,005 | 10.000.000 |
| 20 Mai 2024 | 1.051,555 | -34,65 | -3,19% | 1.084,805 | 1.093,955 | 1.049,855 | 160.000.000 |
| 17 Mai 2024 | 1.086,205 | 22,05 | 2,07% | 1.064,305 | 1.089,565 | 1.054,055 | 10.000.000 |
| 16 Mai 2024 | 1.064,155 | -6,05 | -0,57% | 1.070,105 | 1.082,455 | 1.049,855 | 0 |
| 15 Mai 2024 | 1.070,205 | 26,50 | 2,54% | 1.044,805 | 1.071,105 | 1.041,455 | 10.000.000 |
| 14 Mai 2024 | 1.043,705 | 40,85 | 4,07% | 1.002,505 | 1.043,755 | 1.001,455 | 10.000.000 |
| 13 Mai 2024 | 1.002,855 | 6,26 | 0,63% | 994,555 | 1.017,205 | 993,155 | 20.000.000 |
| 10 Mai 2024 | 996,60 | 9,00 | 0,91% | 987,355 | 999,14 | 985,355 | 10.000.000 |
| 09 Mai 2024 | 987,605 | 12,50 | 1,28% | 974,905 | 989,555 | 974,755 | 0 |
| 08 Mai 2024 | 975,105 | -4,70 | -0,48% | 980,155 | 982,105 | 965,005 | 0 |
| 07 Mai 2024 | 979,805 | 20,25 | 2,11% | 959,155 | 981,255 | 953,205 | 40.000.000 |
| 06 Mai 2024 | 959,555 | 1,45 | 0,15% | 951,855 | 970,355 | 948,655 | 0 |
| 03 Mai 2024 | 958,105 | 2,10 | 0,22% | 955,855 | 971,305 | 949,855 | 10.000.000 |
| 02 Mai 2024 | 956,005 | -1,60 | -0,17% | 958,355 | 962,505 | 944,355 | 0 |
| 01 Mai 2024 | 957,605 | 20,00 | 2,13% | 937,705 | 959,555 | 934,255 | 0 |
| 30 Abr 2024 | 937,605 | -14,85 | -1,56% | 952,105 | 954,705 | 932,255 | 0 |
| 29 Abr 2024 | 952,455 | 34,55 | 3,76% | 915,905 | 955,755 | 915,055 | 20.000.000 |
