Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas 0K5M
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 07 Mai 2024 | 1.836,41 | 28,25 | 1,56% | 1.809,65 | 1.838,71 | 1.809,65 | 0 |
| 06 Mai 2024 | 1.808,16 | 11,65 | 0,65% | 1.790,94 | 1.809,99 | 1.790,92 | 0 |
| 03 Mai 2024 | 1.796,51 | 14,76 | 0,83% | 1.780,76 | 1.802,83 | 1.780,47 | 0 |
| 02 Mai 2024 | 1.781,75 | 0,54 | 0,03% | 1.785,45 | 1.788,87 | 1.778,36 | 0 |
| 30 Abr 2024 | 1.781,21 | -18,17 | -1,01% | 1.800,39 | 1.803,64 | 1.779,41 | 0 |
| 29 Abr 2024 | 1.799,38 | -12,07 | -0,67% | 1.807,96 | 1.815,25 | 1.798,86 | 0 |
| 26 Abr 2024 | 1.811,45 | 16,19 | 0,90% | 1.789,56 | 1.814,12 | 1.789,56 | 0 |
| 25 Abr 2024 | 1.795,26 | -21,40 | -1,18% | 1.812,48 | 1.813,75 | 1.783,92 | 0 |
| 24 Abr 2024 | 1.816,66 | -6,61 | -0,36% | 1.821,30 | 1.831,01 | 1.813,26 | 0 |
| 23 Abr 2024 | 1.823,27 | 21,58 | 1,20% | 1.799,55 | 1.823,89 | 1.799,55 | 0 |
| 22 Abr 2024 | 1.801,69 | 23,02 | 1,29% | 1.785,68 | 1.806,38 | 1.785,24 | 0 |
| 19 Abr 2024 | 1.778,67 | -6,45 | -0,36% | 1.784,17 | 1.784,38 | 1.763,23 | 0 |
| 18 Abr 2024 | 1.785,12 | 10,79 | 0,61% | 1.780,17 | 1.787,08 | 1.772,16 | 0 |
| 17 Abr 2024 | 1.774,33 | -0,04 | 0,00% | 1.770,20 | 1.787,93 | 1.766,89 | 0 |
| 16 Abr 2024 | 1.774,37 | -25,73 | -1,43% | 1.797,72 | 1.798,01 | 1.767,76 | 0 |
| 15 Abr 2024 | 1.800,10 | 6,88 | 0,38% | 1.792,69 | 1.816,78 | 1.792,69 | 0 |
| 12 Abr 2024 | 1.793,22 | -2,94 | -0,16% | 1.794,15 | 1.813,34 | 1.786,15 | 0 |
| 11 Abr 2024 | 1.796,16 | -19,37 | -1,07% | 1.811,85 | 1.812,24 | 1.787,02 | 0 |
| 10 Abr 2024 | 1.815,53 | 0,37 | 0,02% | 1.813,89 | 1.829,15 | 1.802,24 | 0 |
| 09 Abr 2024 | 1.815,16 | -27,65 | -1,50% | 1.841,58 | 1.841,95 | 1.812,68 | 0 |
| 08 Abr 2024 | 1.842,81 | 15,54 | 0,85% | 1.826,10 | 1.843,51 | 1.826,10 | 0 |
| 05 Abr 2024 | 1.827,27 | -23,36 | -1,26% | 1.851,15 | 1.851,15 | 1.818,83 | 0 |
| 04 Abr 2024 | 1.850,63 | 3,99 | 0,22% | 1.844,46 | 1.853,17 | 1.841,86 | 0 |
| 03 Abr 2024 | 1.846,64 | 10,65 | 0,58% | 1.835,33 | 1.847,48 | 1.835,33 | 0 |
| 02 Abr 2024 | 1.835,99 | -17,37 | -0,94% | 1.853,21 | 1.861,30 | 1.835,42 | 0 |
| 28 Mar 2024 | 1.853,36 | -2,46 | -0,13% | 1.854,34 | 1.857,58 | 1.851,43 | 0 |
| 27 Mar 2024 | 1.855,82 | 7,80 | 0,42% | 1.847,45 | 1.861,10 | 1.847,44 | 0 |
| 26 Mar 2024 | 1.848,02 | 13,23 | 0,72% | 1.834,44 | 1.852,30 | 1.834,44 | 0 |
| 25 Mar 2024 | 1.834,79 | 3,11 | 0,17% | 1.831,40 | 1.837,47 | 1.826,63 | 0 |
| 22 Mar 2024 | 1.831,68 | 4,60 | 0,25% | 1.829,32 | 1.835,47 | 1.826,52 | 0 |
| 21 Mar 2024 | 1.827,08 | 23,68 | 1,31% | 1.805,67 | 1.827,28 | 1.805,50 | 0 |
| 20 Mar 2024 | 1.803,40 | 2,13 | 0,12% | 1.802,16 | 1.807,01 | 1.798,61 | 0 |
| 19 Mar 2024 | 1.801,27 | 4,02 | 0,22% | 1.796,78 | 1.804,29 | 1.794,10 | 0 |
| 18 Mar 2024 | 1.797,25 | 0,23 | 0,01% | 1.797,41 | 1.807,39 | 1.794,48 | 0 |
| 15 Mar 2024 | 1.797,02 | 0,73 | 0,04% | 1.796,34 | 1.806,16 | 1.795,09 | 0 |
| 14 Mar 2024 | 1.796,29 | -4,14 | -0,23% | 1.802,51 | 1.806,26 | 1.792,89 | 0 |
| 13 Mar 2024 | 1.800,43 | 1,91 | 0,11% | 1.801,72 | 1.803,67 | 1.797,43 | 0 |
| 12 Mar 2024 | 1.798,52 | 23,35 | 1,32% | 1.783,84 | 1.799,94 | 1.778,26 | 0 |
| 11 Mar 2024 | 1.775,17 | -1,68 | -0,09% | 1.766,14 | 1.775,17 | 1.763,82 | 0 |
| 08 Mar 2024 | 1.776,85 | -10,68 | -0,60% | 1.786,76 | 1.786,76 | 1.775,80 | 0 |
| 07 Mar 2024 | 1.787,53 | 10,12 | 0,57% | 1.769,79 | 1.790,95 | 1.766,23 | 0 |
| 06 Mar 2024 | 1.777,41 | 5,84 | 0,33% | 1.771,25 | 1.778,95 | 1.770,73 | 0 |
| 05 Mar 2024 | 1.771,57 | -5,13 | -0,29% | 1.773,62 | 1.777,34 | 1.769,43 | 0 |
| 04 Mar 2024 | 1.776,70 | -3,56 | -0,20% | 1.781,10 | 1.781,92 | 1.773,52 | 0 |
| 01 Mar 2024 | 1.780,26 | 7,42 | 0,42% | 1.785,63 | 1.787,96 | 1.776,74 | 0 |
| 29 Fev 2024 | 1.772,84 | 6,11 | 0,35% | 1.769,95 | 1.781,47 | 1.768,52 | 0 |
| 28 Fev 2024 | 1.766,73 | 6,50 | 0,37% | 1.761,06 | 1.766,83 | 1.759,08 | 0 |
| 27 Fev 2024 | 1.760,23 | 12,82 | 0,73% | 1.748,03 | 1.762,33 | 1.747,81 | 0 |
| 26 Fev 2024 | 1.747,41 | 3,84 | 0,22% | 1.742,75 | 1.750,75 | 1.742,69 | 0 |
| 23 Fev 2024 | 1.743,57 | -1,20 | -0,07% | 1.741,17 | 1.745,80 | 1.738,52 | 0 |
| 22 Fev 2024 | 1.744,77 | 24,84 | 1,44% | 1.740,68 | 1.750,65 | 1.732,88 | 0 |
| 21 Fev 2024 | 1.719,93 | 8,79 | 0,51% | 1.717,12 | 1.722,86 | 1.713,51 | 0 |
| 20 Fev 2024 | 1.711,14 | -3,57 | -0,21% | 1.712,61 | 1.718,05 | 1.708,18 | 0 |
| 19 Fev 2024 | 1.714,71 | -3,45 | -0,20% | 1.710,49 | 1.715,52 | 1.707,21 | 0 |
| 16 Fev 2024 | 1.718,16 | 8,65 | 0,51% | 1.715,88 | 1.725,77 | 1.712,30 | 0 |
| 15 Fev 2024 | 1.709,51 | 11,71 | 0,69% | 1.707,99 | 1.714,02 | 1.707,55 | 0 |
| 14 Fev 2024 | 1.697,80 | 13,89 | 0,82% | 1.686,69 | 1.699,63 | 1.685,97 | 0 |
| 13 Fev 2024 | 1.683,91 | -21,61 | -1,27% | 1.696,22 | 1.696,97 | 1.679,04 | 0 |
| 12 Fev 2024 | 1.705,52 | 10,64 | 0,63% | 1.700,74 | 1.705,66 | 1.697,74 | 0 |
| 09 Fev 2024 | 1.694,88 | -8,60 | -0,50% | 1.699,29 | 1.703,08 | 1.689,95 | 0 |
| 08 Fev 2024 | 1.703,48 | 8,39 | 0,49% | 1.700,80 | 1.711,26 | 1.694,70 | 0 |
