Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas 2DWY
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 31 Mai 2024 | 94.075,07 | 432,25 | 0,46% | 93.665,43 | 94.435,55 | 93.663,15 | 0 |
| 30 Mai 2024 | 93.642,82 | 345,98 | 0,37% | 93.333,73 | 93.991,64 | 93.286,82 | 0 |
| 29 Mai 2024 | 93.296,84 | 1.331,92 | 1,45% | 91.991,49 | 93.392,42 | 91.991,49 | 0 |
| 28 Mai 2024 | 91.964,92 | 787,70 | 0,86% | 91.197,36 | 92.011,54 | 90.946,56 | 0 |
| 27 Mai 2024 | 91.177,22 | -7,91 | -0,01% | 91.245,58 | 91.464,39 | 91.103,08 | 0 |
| 24 Mai 2024 | 91.185,13 | 368,47 | 0,41% | 90.933,95 | 91.972,02 | 90.933,95 | 0 |
| 23 Mai 2024 | 90.816,66 | 95,97 | 0,11% | 90.755,06 | 91.195,57 | 90.201,02 | 0 |
| 22 Mai 2024 | 90.720,69 | -477,98 | -0,52% | 91.229,64 | 91.485,57 | 90.641,05 | 0 |
| 21 Mai 2024 | 91.198,67 | 642,14 | 0,71% | 90.580,05 | 91.512,44 | 90.580,05 | 0 |
| 20 Mai 2024 | 90.556,53 | -592,85 | -0,65% | 91.190,15 | 91.318,61 | 90.383,92 | 0 |
| 17 Mai 2024 | 91.149,38 | 358,30 | 0,39% | 90.810,40 | 91.829,14 | 90.810,40 | 0 |
| 16 Mai 2024 | 90.791,08 | 676,21 | 0,75% | 90.333,59 | 90.873,52 | 89.962,79 | 0 |
| 15 Mai 2024 | 90.114,87 | -1.015,55 | -1,11% | 91.064,77 | 91.064,77 | 89.976,63 | 0 |
| 14 Mai 2024 | 91.130,42 | -644,86 | -0,70% | 91.842,52 | 91.900,15 | 91.130,42 | 0 |
| 13 Mai 2024 | 91.775,28 | 243,93 | 0,27% | 91.606,85 | 91.996,31 | 91.373,03 | 0 |
| 10 Mai 2024 | 91.531,35 | -517,38 | -0,56% | 92.044,66 | 92.048,72 | 91.347,32 | 0 |
| 09 Mai 2024 | 92.048,73 | -770,21 | -0,83% | 92.990,89 | 93.166,02 | 92.048,73 | 0 |
| 08 Mai 2024 | 92.818,94 | 260,05 | 0,28% | 92.568,13 | 93.137,78 | 92.259,76 | 0 |
| 07 Mai 2024 | 92.558,89 | -1.916,47 | -2,03% | 94.421,89 | 95.015,25 | 92.535,53 | 0 |
| 06 Mai 2024 | 94.475,36 | -684,17 | -0,72% | 95.213,65 | 95.296,64 | 94.368,26 | 0 |
| 03 Mai 2024 | 95.159,53 | -761,65 | -0,79% | 95.909,78 | 95.909,78 | 94.318,50 | 0 |
| 02 Mai 2024 | 95.921,18 | 1.040,03 | 1,10% | 94.944,74 | 95.962,45 | 94.931,76 | 0 |
| 30 Abr 2024 | 94.881,15 | 1.018,75 | 1,09% | 93.887,38 | 94.962,32 | 93.680,40 | 0 |
| 29 Abr 2024 | 93.862,40 | 431,59 | 0,46% | 93.486,69 | 93.880,33 | 93.077,79 | 0 |
| 26 Abr 2024 | 93.430,81 | -1.601,52 | -1,69% | 94.988,66 | 94.988,66 | 93.201,16 | 0 |
| 25 Abr 2024 | 95.032,33 | 955,93 | 1,02% | 94.085,22 | 95.282,94 | 94.026,05 | 0 |
| 24 Abr 2024 | 94.076,40 | -344,59 | -0,36% | 94.406,43 | 94.458,64 | 93.141,63 | 0 |
| 23 Abr 2024 | 94.420,99 | -2.078,56 | -2,15% | 96.514,02 | 96.514,02 | 94.356,29 | 0 |
| 22 Abr 2024 | 96.499,55 | -847,54 | -0,87% | 97.403,54 | 97.403,54 | 96.200,85 | 0 |
| 19 Abr 2024 | 97.347,09 | 927,32 | 0,96% | 96.708,09 | 97.696,26 | 96.708,09 | 0 |
| 18 Abr 2024 | 96.419,77 | 1.368,41 | 1,44% | 95.022,15 | 97.414,45 | 94.997,66 | 0 |
| 17 Abr 2024 | 95.051,36 | 1.023,93 | 1,09% | 94.075,58 | 95.054,06 | 94.075,58 | 0 |
| 16 Abr 2024 | 94.027,43 | 1.191,41 | 1,28% | 92.896,03 | 94.343,64 | 92.896,03 | 0 |
| 15 Abr 2024 | 92.836,02 | -167,59 | -0,18% | 93.074,08 | 93.226,23 | 91.882,25 | 0 |
| 12 Abr 2024 | 93.003,61 | 790,21 | 0,86% | 92.157,02 | 93.213,11 | 91.030,97 | 0 |
| 11 Abr 2024 | 92.213,40 | 1.291,28 | 1,42% | 91.486,23 | 92.680,10 | 91.424,72 | 0 |
| 10 Abr 2024 | 90.922,12 | 177,82 | 0,20% | 90.763,16 | 91.448,72 | 90.031,47 | 0 |
| 09 Abr 2024 | 90.744,30 | 215,79 | 0,24% | 90.578,18 | 91.071,17 | 90.267,46 | 0 |
| 08 Abr 2024 | 90.528,51 | -632,59 | -0,69% | 91.291,54 | 91.291,54 | 90.397,82 | 0 |
| 05 Abr 2024 | 91.161,10 | 1.045,83 | 1,16% | 90.179,91 | 91.603,31 | 90.179,91 | 0 |
| 04 Abr 2024 | 90.115,27 | -84,65 | -0,09% | 90.217,95 | 90.591,56 | 89.980,16 | 0 |
| 03 Abr 2024 | 90.199,92 | -248,72 | -0,27% | 90.467,40 | 90.792,60 | 89.965,07 | 0 |
| 02 Abr 2024 | 90.448,64 | 1.599,10 | 1,80% | 88.950,14 | 90.451,06 | 88.482,73 | 0 |
| 28 Mar 2024 | 88.849,54 | 94,81 | 0,11% | 88.770,06 | 88.975,67 | 88.641,51 | 0 |
| 27 Mar 2024 | 88.754,73 | -294,97 | -0,33% | 89.068,21 | 89.148,24 | 88.515,35 | 0 |
| 26 Mar 2024 | 89.049,70 | -642,22 | -0,72% | 89.710,57 | 89.842,25 | 88.938,85 | 0 |
| 25 Mar 2024 | 89.691,92 | 134,37 | 0,15% | 89.615,85 | 89.956,76 | 89.353,11 | 0 |
| 22 Mar 2024 | 89.557,55 | -29,32 | -0,03% | 89.645,32 | 89.917,09 | 89.398,23 | 0 |
| 21 Mar 2024 | 89.586,87 | -1.338,36 | -1,47% | 90.895,84 | 90.895,84 | 89.494,64 | 0 |
| 20 Mar 2024 | 90.925,23 | 585,92 | 0,65% | 90.365,62 | 91.072,21 | 90.132,24 | 0 |
| 19 Mar 2024 | 90.339,31 | -182,79 | -0,20% | 90.536,24 | 90.992,02 | 90.275,59 | 0 |
| 18 Mar 2024 | 90.522,10 | -49,91 | -0,06% | 90.590,62 | 90.677,54 | 90.103,40 | 0 |
| 15 Mar 2024 | 90.572,01 | 1.134,77 | 1,27% | 89.623,89 | 90.572,01 | 89.433,99 | 0 |
| 14 Mar 2024 | 89.437,24 | 430,57 | 0,48% | 88.869,75 | 89.710,35 | 88.591,41 | 0 |
| 13 Mar 2024 | 89.006,67 | 670,70 | 0,76% | 88.251,32 | 89.049,91 | 88.081,10 | 0 |
| 12 Mar 2024 | 88.335,97 | -818,49 | -0,92% | 89.086,60 | 89.254,41 | 88.127,95 | 0 |
| 11 Mar 2024 | 89.154,46 | 874,65 | 0,99% | 88.699,92 | 89.444,27 | 88.699,92 | 0 |
| 08 Mar 2024 | 88.279,81 | 546,37 | 0,62% | 87.724,86 | 88.320,81 | 87.651,68 | 0 |
| 07 Mar 2024 | 87.733,44 | -911,04 | -1,03% | 88.929,92 | 89.232,94 | 87.593,35 | 0 |
| 06 Mar 2024 | 88.644,48 | -561,36 | -0,63% | 89.254,80 | 89.290,19 | 88.613,65 | 0 |
| 05 Mar 2024 | 89.205,84 | 355,28 | 0,40% | 88.982,30 | 89.384,52 | 88.562,35 | 0 |
| 04 Mar 2024 | 88.850,56 | -214,02 | -0,24% | 88.951,58 | 89.013,44 | 88.691,88 | 0 |
