Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas D1AJ
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 19.621,81 | -401,07 | -2,00% | 19.990,35 | 19.992,47 | 19.600,80 | 0 |
| 18 Jul 2024 | 20.022,88 | -183,12 | -0,91% | 20.208,25 | 20.420,70 | 20.017,55 | 0 |
| 17 Jul 2024 | 20.206,00 | -179,97 | -0,88% | 20.370,71 | 20.415,96 | 20.007,71 | 0 |
| 16 Jul 2024 | 20.385,97 | -163,31 | -0,79% | 20.537,16 | 20.537,16 | 20.231,75 | 0 |
| 15 Jul 2024 | 20.549,28 | -357,64 | -1,71% | 20.873,16 | 20.890,05 | 20.527,27 | 0 |
| 12 Jul 2024 | 20.906,92 | 468,89 | 2,29% | 20.435,65 | 20.975,77 | 20.422,19 | 0 |
| 11 Jul 2024 | 20.438,03 | 276,75 | 1,37% | 20.164,51 | 20.534,18 | 20.164,41 | 0 |
| 10 Jul 2024 | 20.161,28 | 369,09 | 1,86% | 19.791,25 | 20.189,30 | 19.791,25 | 0 |
| 09 Jul 2024 | 19.792,19 | -520,95 | -2,56% | 20.309,39 | 20.313,01 | 19.743,34 | 0 |
| 08 Jul 2024 | 20.313,14 | -14,13 | -0,07% | 20.318,02 | 20.664,25 | 20.251,55 | 0 |
| 05 Jul 2024 | 20.327,27 | 52,67 | 0,26% | 20.272,63 | 20.711,67 | 20.206,66 | 0 |
| 04 Jul 2024 | 20.274,60 | 164,06 | 0,82% | 20.111,48 | 20.313,30 | 20.110,87 | 0 |
| 03 Jul 2024 | 20.110,54 | 453,40 | 2,31% | 19.693,20 | 20.156,14 | 19.693,20 | 0 |
| 02 Jul 2024 | 19.657,14 | -278,14 | -1,40% | 19.924,83 | 19.924,83 | 19.365,98 | 0 |
| 01 Jul 2024 | 19.935,28 | 113,54 | 0,57% | 19.817,21 | 20.304,99 | 19.817,04 | 0 |
| 28 Jun 2024 | 19.821,74 | 51,91 | 0,26% | 19.770,76 | 20.076,21 | 19.740,64 | 0 |
| 27 Jun 2024 | 19.769,83 | 117,60 | 0,60% | 19.649,50 | 19.888,83 | 19.619,87 | 0 |
| 26 Jun 2024 | 19.652,23 | -50,66 | -0,26% | 19.698,96 | 20.103,46 | 19.414,42 | 0 |
| 25 Jun 2024 | 19.702,89 | -325,60 | -1,63% | 19.971,31 | 19.987,03 | 19.480,21 | 0 |
| 24 Jun 2024 | 20.028,49 | 344,81 | 1,75% | 19.681,62 | 20.091,62 | 19.681,62 | 0 |
| 21 Jun 2024 | 19.683,68 | -199,65 | -1,00% | 19.882,03 | 19.889,37 | 19.523,60 | 0 |
| 20 Jun 2024 | 19.883,33 | 399,62 | 2,05% | 19.483,24 | 19.883,33 | 19.483,05 | 0 |
| 19 Jun 2024 | 19.483,71 | -140,79 | -0,72% | 19.621,04 | 19.657,10 | 19.457,13 | 0 |
| 18 Jun 2024 | 19.624,50 | 135,44 | 0,69% | 19.498,24 | 19.801,90 | 19.497,81 | 0 |
| 17 Jun 2024 | 19.489,06 | 136,04 | 0,70% | 19.360,10 | 19.663,48 | 19.276,91 | 0 |
| 14 Jun 2024 | 19.353,02 | -577,54 | -2,90% | 19.932,77 | 20.013,76 | 19.242,05 | 0 |
| 13 Jun 2024 | 19.930,56 | -815,67 | -3,93% | 20.746,41 | 20.746,41 | 19.903,26 | 0 |
| 12 Jun 2024 | 20.746,23 | 570,81 | 2,83% | 20.169,98 | 20.792,01 | 20.169,98 | 0 |
| 11 Jun 2024 | 20.175,42 | -278,73 | -1,36% | 20.458,35 | 20.558,30 | 19.979,94 | 0 |
| 10 Jun 2024 | 20.454,15 | -145,60 | -0,71% | 20.577,24 | 20.577,24 | 20.153,39 | 0 |
| 07 Jun 2024 | 20.599,75 | -215,31 | -1,03% | 20.804,65 | 20.804,65 | 20.303,65 | 0 |
| 06 Jun 2024 | 20.815,06 | 168,19 | 0,81% | 20.645,92 | 21.108,45 | 20.645,92 | 0 |
| 05 Jun 2024 | 20.646,87 | 372,84 | 1,84% | 20.272,62 | 20.753,54 | 20.272,62 | 0 |
| 04 Jun 2024 | 20.274,03 | -453,54 | -2,19% | 20.725,51 | 20.725,51 | 20.184,67 | 0 |
| 03 Jun 2024 | 20.727,57 | 237,12 | 1,16% | 20.496,35 | 20.924,59 | 20.496,35 | 0 |
| 31 Mai 2024 | 20.490,45 | 0,19 | 0,00% | 20.484,43 | 20.588,67 | 20.332,66 | 0 |
| 30 Mai 2024 | 20.490,26 | 49,66 | 0,24% | 20.420,95 | 20.567,84 | 20.263,73 | 0 |
| 29 Mai 2024 | 20.440,60 | -460,26 | -2,20% | 20.898,08 | 20.898,08 | 20.361,64 | 0 |
| 28 Mai 2024 | 20.900,86 | -220,31 | -1,04% | 21.120,63 | 21.299,50 | 20.804,49 | 0 |
| 27 Mai 2024 | 21.121,17 | 175,06 | 0,84% | 20.960,76 | 21.122,11 | 20.910,74 | 0 |
| 24 Mai 2024 | 20.946,11 | 2,19 | 0,01% | 20.933,18 | 20.975,87 | 20.548,26 | 0 |
| 23 Mai 2024 | 20.943,92 | 22,50 | 0,11% | 20.924,12 | 21.112,73 | 20.827,11 | 0 |
| 22 Mai 2024 | 20.921,42 | -106,98 | -0,51% | 21.036,97 | 21.036,97 | 20.836,08 | 0 |
| 21 Mai 2024 | 21.028,40 | -97,42 | -0,46% | 21.122,68 | 21.122,68 | 20.828,90 | 0 |
| 20 Mai 2024 | 21.125,82 | 137,61 | 0,66% | 20.993,80 | 21.204,46 | 20.993,80 | 0 |
| 17 Mai 2024 | 20.988,21 | -79,78 | -0,38% | 21.008,06 | 21.032,28 | 20.816,17 | 0 |
| 16 Mai 2024 | 21.067,99 | -298,14 | -1,40% | 21.376,08 | 21.412,15 | 21.017,08 | 0 |
| 15 Mai 2024 | 21.366,13 | 341,16 | 1,62% | 21.030,14 | 21.419,06 | 21.030,14 | 0 |
| 14 Mai 2024 | 21.024,97 | -60,51 | -0,29% | 21.068,67 | 21.097,74 | 20.828,34 | 0 |
| 13 Mai 2024 | 21.085,48 | -76,44 | -0,36% | 21.155,42 | 21.215,23 | 21.004,00 | 0 |
| 10 Mai 2024 | 21.161,92 | 191,15 | 0,91% | 20.968,89 | 21.325,78 | 20.968,89 | 0 |
| 09 Mai 2024 | 20.970,77 | 415,90 | 2,02% | 20.551,83 | 20.998,97 | 20.529,50 | 0 |
| 08 Mai 2024 | 20.554,87 | 148,93 | 0,73% | 20.404,01 | 20.651,69 | 20.397,38 | 0 |
| 07 Mai 2024 | 20.405,94 | 554,38 | 2,79% | 19.849,25 | 20.432,92 | 19.849,25 | 0 |
| 06 Mai 2024 | 19.851,56 | 368,98 | 1,89% | 19.474,75 | 19.903,37 | 19.474,75 | 0 |
| 03 Mai 2024 | 19.482,58 | 223,97 | 1,16% | 19.264,23 | 19.706,88 | 19.263,95 | 0 |
| 02 Mai 2024 | 19.258,61 | -81,44 | -0,42% | 19.343,33 | 19.440,96 | 19.214,34 | 0 |
| 30 Abr 2024 | 19.340,05 | -408,09 | -2,07% | 19.749,35 | 19.822,94 | 19.315,09 | 0 |
| 29 Abr 2024 | 19.748,14 | -100,25 | -0,51% | 19.843,95 | 20.004,93 | 19.715,59 | 0 |
| 26 Abr 2024 | 19.848,39 | 523,50 | 2,71% | 19.330,08 | 19.931,87 | 19.330,08 | 0 |
| 25 Abr 2024 | 19.324,89 | -375,68 | -1,91% | 19.697,12 | 19.724,52 | 19.060,62 | 0 |
| 24 Abr 2024 | 19.700,57 | -109,23 | -0,55% | 19.813,04 | 20.001,18 | 19.638,44 | 0 |
| 23 Abr 2024 | 19.809,80 | 593,48 | 3,09% | 19.214,94 | 19.824,89 | 19.214,94 | 0 |
