Recursos principais
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas 3210
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Set 2024 | 19.208,43 | 293,18 | 1,55% | 18.975,19 | 19.233,12 | 18.975,19 | 0 |
| 25 Set 2024 | 18.915,25 | -64,00 | -0,34% | 18.788,28 | 18.964,66 | 18.785,57 | 0 |
| 24 Set 2024 | 18.979,25 | 132,32 | 0,70% | 18.922,83 | 19.020,08 | 18.901,45 | 0 |
| 23 Set 2024 | 18.846,93 | 112,96 | 0,60% | 18.762,72 | 18.859,04 | 18.695,55 | 0 |
| 20 Set 2024 | 18.733,97 | -268,96 | -1,42% | 18.891,89 | 18.900,88 | 18.716,65 | 0 |
| 19 Set 2024 | 19.002,93 | 284,96 | 1,52% | 18.801,62 | 19.042,25 | 18.795,16 | 0 |
| 18 Set 2024 | 18.717,97 | 37,48 | 0,20% | 18.716,52 | 18.758,85 | 18.699,11 | 0 |
| 17 Set 2024 | 18.680,49 | 37,70 | 0,20% | 18.688,43 | 18.794,88 | 18.668,78 | 0 |
| 16 Set 2024 | 18.642,79 | -23,92 | -0,13% | 18.671,85 | 18.680,52 | 18.600,56 | 0 |
| 13 Set 2024 | 18.666,71 | 151,62 | 0,82% | 18.557,56 | 18.719,80 | 18.538,72 | 0 |
| 12 Set 2024 | 18.515,09 | 138,56 | 0,75% | 18.498,41 | 18.594,65 | 18.381,84 | 0 |
| 11 Set 2024 | 18.376,53 | 158,52 | 0,87% | 18.315,66 | 18.432,32 | 18.209,31 | 0 |
| 10 Set 2024 | 18.218,01 | -245,85 | -1,33% | 18.466,09 | 18.485,65 | 18.208,48 | 0 |
| 09 Set 2024 | 18.463,86 | 183,69 | 1,00% | 18.313,47 | 18.484,97 | 18.310,68 | 0 |
| 06 Set 2024 | 18.280,17 | -282,19 | -1,52% | 18.573,04 | 18.606,95 | 18.280,17 | 0 |
| 05 Set 2024 | 18.562,36 | -36,42 | -0,20% | 18.576,69 | 18.671,93 | 18.527,49 | 0 |
| 04 Set 2024 | 18.598,78 | -137,75 | -0,74% | 18.534,53 | 18.661,21 | 18.489,41 | 0 |
| 03 Set 2024 | 18.736,53 | -186,00 | -0,98% | 18.903,47 | 18.993,17 | 18.725,50 | 0 |
| 02 Set 2024 | 18.922,53 | 45,54 | 0,24% | 18.911,24 | 18.935,56 | 18.780,27 | 0 |
| 30 Ago 2024 | 18.876,99 | -35,67 | -0,19% | 18.866,90 | 18.968,64 | 18.866,90 | 0 |
| 29 Ago 2024 | 18.912,66 | 124,31 | 0,66% | 18.756,60 | 18.931,56 | 18.756,60 | 0 |
| 28 Ago 2024 | 18.788,35 | 105,68 | 0,57% | 18.694,73 | 18.859,76 | 18.692,19 | 0 |
| 27 Ago 2024 | 18.682,67 | 64,06 | 0,34% | 18.614,84 | 18.720,65 | 18.612,52 | 0 |
| 26 Ago 2024 | 18.618,61 | 29,82 | 0,16% | 18.600,87 | 18.639,83 | 18.554,92 | 0 |
| 23 Ago 2024 | 18.588,79 | 83,48 | 0,45% | 18.480,94 | 18.667,19 | 18.480,94 | 0 |
| 22 Ago 2024 | 18.505,31 | 73,10 | 0,40% | 18.448,11 | 18.551,28 | 18.444,05 | 0 |
| 21 Ago 2024 | 18.432,21 | 90,88 | 0,50% | 18.361,82 | 18.471,78 | 18.351,61 | 0 |
| 20 Ago 2024 | 18.341,33 | -63,93 | -0,35% | 18.437,37 | 18.491,83 | 18.339,83 | 0 |
| 19 Ago 2024 | 18.405,26 | 76,39 | 0,42% | 18.270,94 | 18.447,88 | 18.266,12 | 0 |
| 16 Ago 2024 | 18.328,87 | 143,71 | 0,79% | 18.223,15 | 18.344,79 | 18.223,15 | 0 |
| 15 Ago 2024 | 18.185,16 | 302,82 | 1,69% | 17.932,23 | 18.196,40 | 17.910,83 | 0 |
| 14 Ago 2024 | 17.882,34 | 65,34 | 0,37% | 17.848,89 | 17.923,45 | 17.832,91 | 0 |
| 13 Ago 2024 | 17.817,00 | 66,64 | 0,38% | 17.734,26 | 17.821,96 | 17.670,49 | 0 |
| 12 Ago 2024 | 17.750,36 | 32,38 | 0,18% | 17.814,73 | 17.835,02 | 17.685,32 | 0 |
| 09 Ago 2024 | 17.717,98 | 29,25 | 0,17% | 17.715,91 | 17.793,36 | 17.627,68 | 0 |
| 08 Ago 2024 | 17.688,73 | 87,79 | 0,50% | 17.592,87 | 17.698,20 | 17.446,28 | 0 |
| 07 Ago 2024 | 17.600,94 | 197,09 | 1,13% | 17.511,91 | 17.665,04 | 17.390,77 | 0 |
| 06 Ago 2024 | 17.403,85 | -4,66 | -0,03% | 17.445,42 | 17.556,93 | 17.236,08 | 0 |
| 05 Ago 2024 | 17.408,51 | -293,89 | -1,66% | 17.302,14 | 17.415,86 | 17.024,69 | 0 |
| 02 Ago 2024 | 17.702,40 | -369,29 | -2,04% | 17.972,09 | 17.972,09 | 17.627,61 | 0 |
| 01 Ago 2024 | 18.071,69 | -431,06 | -2,33% | 18.492,96 | 18.495,61 | 18.069,20 | 0 |
| 31 Jul 2024 | 18.502,75 | 73,85 | 0,40% | 18.460,42 | 18.557,73 | 18.433,04 | 0 |
| 30 Jul 2024 | 18.428,90 | 63,45 | 0,35% | 18.337,52 | 18.464,78 | 18.318,20 | 0 |
| 29 Jul 2024 | 18.365,45 | -77,07 | -0,42% | 18.457,44 | 18.548,25 | 18.311,44 | 0 |
| 26 Jul 2024 | 18.442,52 | 127,92 | 0,70% | 18.260,81 | 18.448,90 | 18.219,10 | 0 |
| 25 Jul 2024 | 18.314,60 | -76,10 | -0,41% | 18.329,71 | 18.329,71 | 18.092,12 | 0 |
| 24 Jul 2024 | 18.390,70 | -139,55 | -0,75% | 18.499,60 | 18.499,60 | 18.355,33 | 0 |
| 23 Jul 2024 | 18.530,25 | 115,52 | 0,63% | 18.512,63 | 18.635,56 | 18.459,29 | 0 |
| 22 Jul 2024 | 18.414,73 | 198,42 | 1,09% | 18.200,50 | 18.469,58 | 18.194,32 | 0 |
| 19 Jul 2024 | 18.216,31 | -122,08 | -0,67% | 18.353,16 | 18.354,89 | 18.175,35 | 0 |
| 18 Jul 2024 | 18.338,39 | -76,79 | -0,42% | 18.445,85 | 18.542,07 | 18.331,08 | 0 |
| 17 Jul 2024 | 18.415,18 | -125,20 | -0,68% | 18.526,43 | 18.532,24 | 18.343,34 | 0 |
| 16 Jul 2024 | 18.540,38 | -45,02 | -0,24% | 18.553,85 | 18.553,85 | 18.447,29 | 0 |
| 15 Jul 2024 | 18.585,40 | -136,13 | -0,73% | 18.683,78 | 18.747,41 | 18.585,29 | 0 |
| 12 Jul 2024 | 18.721,53 | 217,66 | 1,18% | 18.516,82 | 18.778,09 | 18.516,82 | 0 |
| 11 Jul 2024 | 18.503,87 | 94,22 | 0,51% | 18.437,94 | 18.572,59 | 18.416,41 | 0 |
| 10 Jul 2024 | 18.409,65 | 150,06 | 0,82% | 18.244,55 | 18.415,14 | 18.236,11 | 0 |
| 09 Jul 2024 | 18.259,59 | -207,94 | -1,13% | 18.467,96 | 18.472,35 | 18.222,19 | 0 |
| 08 Jul 2024 | 18.467,53 | 4,76 | 0,03% | 18.465,36 | 18.634,07 | 18.451,25 | 0 |
| 05 Jul 2024 | 18.462,77 | 11,59 | 0,06% | 18.464,45 | 18.627,85 | 18.410,48 | 0 |
| 04 Jul 2024 | 18.451,18 | 69,40 | 0,38% | 18.393,61 | 18.469,27 | 18.392,07 | 0 |
| 03 Jul 2024 | 18.381,78 | 217,32 | 1,20% | 18.202,18 | 18.396,73 | 18.202,18 | 0 |
| 02 Jul 2024 | 18.164,46 | -149,49 | -0,82% | 18.297,54 | 18.305,69 | 18.029,39 | 0 |
| 01 Jul 2024 | 18.313,95 | 92,09 | 0,51% | 18.352,67 | 18.445,43 | 18.257,62 | 0 |
