Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas Q6SR
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1.047,56 | 0,82 | 0,08% | 1.046,83 | 1.055,05 | 1.045,59 | 0 |
| 27 Jun 2024 | 1.046,74 | 1,97 | 0,19% | 1.044,76 | 1.049,99 | 1.043,77 | 0 |
| 26 Jun 2024 | 1.044,77 | -2,98 | -0,28% | 1.047,69 | 1.057,25 | 1.038,61 | 0 |
| 25 Jun 2024 | 1.047,75 | -9,55 | -0,90% | 1.056,19 | 1.056,55 | 1.042,68 | 0 |
| 24 Jun 2024 | 1.057,30 | 10,54 | 1,01% | 1.046,90 | 1.058,86 | 1.046,90 | 0 |
| 21 Jun 2024 | 1.046,76 | -6,13 | -0,58% | 1.052,91 | 1.053,11 | 1.042,87 | 0 |
| 20 Jun 2024 | 1.052,89 | 10,26 | 0,98% | 1.042,68 | 1.052,89 | 1.042,67 | 0 |
| 19 Jun 2024 | 1.042,63 | -4,60 | -0,44% | 1.047,19 | 1.047,91 | 1.042,24 | 0 |
| 18 Jun 2024 | 1.047,23 | 3,53 | 0,34% | 1.044,06 | 1.052,04 | 1.044,06 | 0 |
| 17 Jun 2024 | 1.043,70 | 2,98 | 0,29% | 1.041,11 | 1.048,44 | 1.037,80 | 0 |
| 14 Jun 2024 | 1.040,72 | -14,66 | -1,39% | 1.055,51 | 1.057,45 | 1.037,32 | 0 |
| 13 Jun 2024 | 1.055,38 | -20,51 | -1,91% | 1.075,97 | 1.075,97 | 1.054,48 | 0 |
| 12 Jun 2024 | 1.075,89 | 12,73 | 1,20% | 1.062,69 | 1.077,34 | 1.062,69 | 0 |
| 11 Jun 2024 | 1.063,16 | -6,97 | -0,65% | 1.070,33 | 1.073,07 | 1.058,09 | 0 |
| 10 Jun 2024 | 1.070,13 | -4,03 | -0,38% | 1.073,43 | 1.073,43 | 1.062,63 | 0 |
| 07 Jun 2024 | 1.074,16 | -5,33 | -0,49% | 1.079,25 | 1.079,25 | 1.066,51 | 0 |
| 06 Jun 2024 | 1.079,49 | 2,96 | 0,27% | 1.076,57 | 1.086,68 | 1.076,57 | 0 |
| 05 Jun 2024 | 1.076,53 | 8,60 | 0,81% | 1.067,96 | 1.079,92 | 1.067,96 | 0 |
| 04 Jun 2024 | 1.067,93 | -11,48 | -1,06% | 1.079,42 | 1.079,42 | 1.065,28 | 0 |
| 03 Jun 2024 | 1.079,41 | 5,64 | 0,53% | 1.074,13 | 1.084,57 | 1.074,13 | 0 |
| 31 Mai 2024 | 1.073,77 | 1,14 | 0,11% | 1.072,52 | 1.075,92 | 1.069,51 | 0 |
| 30 Mai 2024 | 1.072,63 | 2,45 | 0,23% | 1.067,95 | 1.074,30 | 1.065,69 | 0 |
| 29 Mai 2024 | 1.070,18 | -12,48 | -1,15% | 1.082,64 | 1.082,64 | 1.068,20 | 0 |
| 28 Mai 2024 | 1.082,66 | -4,48 | -0,41% | 1.087,20 | 1.091,45 | 1.080,09 | 0 |
| 27 Mai 2024 | 1.087,14 | 4,80 | 0,44% | 1.082,96 | 1.087,17 | 1.081,78 | 0 |
| 24 Mai 2024 | 1.082,34 | 0,48 | 0,04% | 1.081,38 | 1.083,17 | 1.071,51 | 0 |
| 23 Mai 2024 | 1.081,86 | -0,69 | -0,06% | 1.082,67 | 1.086,13 | 1.079,13 | 0 |
| 22 Mai 2024 | 1.082,55 | -2,63 | -0,24% | 1.085,39 | 1.085,39 | 1.079,91 | 0 |
| 21 Mai 2024 | 1.085,18 | -3,31 | -0,30% | 1.088,46 | 1.088,46 | 1.080,12 | 0 |
| 20 Mai 2024 | 1.088,49 | 2,86 | 0,26% | 1.085,96 | 1.090,83 | 1.085,96 | 0 |
| 17 Mai 2024 | 1.085,63 | -4,39 | -0,40% | 1.086,57 | 1.086,80 | 1.082,21 | 0 |
| 16 Mai 2024 | 1.090,02 | -10,87 | -0,99% | 1.097,29 | 1.097,87 | 1.088,71 | 0 |
| 15 Mai 2024 | 1.100,89 | 8,32 | 0,76% | 1.091,89 | 1.102,46 | 1.091,89 | 0 |
| 14 Mai 2024 | 1.092,57 | -0,22 | -0,02% | 1.092,54 | 1.093,60 | 1.087,30 | 0 |
| 13 Mai 2024 | 1.092,79 | -1,99 | -0,18% | 1.094,81 | 1.096,47 | 1.090,61 | 0 |
| 10 Mai 2024 | 1.094,78 | 5,40 | 0,50% | 1.089,40 | 1.098,90 | 1.089,40 | 0 |
| 09 Mai 2024 | 1.089,38 | 2,75 | 0,25% | 1.078,45 | 1.090,16 | 1.077,77 | 0 |
| 08 Mai 2024 | 1.086,63 | 2,82 | 0,26% | 1.083,83 | 1.089,20 | 1.082,44 | 0 |
| 07 Mai 2024 | 1.083,81 | 15,16 | 1,42% | 1.068,29 | 1.084,49 | 1.068,29 | 0 |
| 06 Mai 2024 | 1.068,65 | 7,86 | 0,74% | 1.058,42 | 1.070,23 | 1.058,42 | 0 |
| 03 Mai 2024 | 1.060,79 | 5,98 | 0,57% | 1.055,06 | 1.067,58 | 1.055,06 | 0 |
| 02 Mai 2024 | 1.054,81 | -2,15 | -0,20% | 1.056,87 | 1.059,79 | 1.053,67 | 0 |
| 30 Abr 2024 | 1.056,96 | -10,99 | -1,03% | 1.068,06 | 1.070,29 | 1.056,17 | 0 |
| 29 Abr 2024 | 1.067,95 | -2,33 | -0,22% | 1.069,76 | 1.074,38 | 1.066,98 | 0 |
| 26 Abr 2024 | 1.070,28 | 9,29 | 0,88% | 1.056,72 | 1.072,53 | 1.056,72 | 0 |
| 25 Abr 2024 | 1.060,99 | -8,20 | -0,77% | 1.069,16 | 1.069,93 | 1.054,00 | 0 |
| 24 Abr 2024 | 1.069,19 | -3,12 | -0,29% | 1.072,49 | 1.077,28 | 1.067,49 | 0 |
| 23 Abr 2024 | 1.072,31 | 13,86 | 1,31% | 1.058,19 | 1.072,78 | 1.058,19 | 0 |
| 22 Abr 2024 | 1.058,45 | 7,40 | 0,70% | 1.051,10 | 1.060,09 | 1.051,10 | 0 |
| 19 Abr 2024 | 1.051,05 | -5,22 | -0,49% | 1.055,75 | 1.055,75 | 1.043,98 | 0 |
| 18 Abr 2024 | 1.056,27 | 3,44 | 0,33% | 1.053,16 | 1.057,79 | 1.049,03 | 0 |
| 17 Abr 2024 | 1.052,83 | 0,85 | 0,08% | 1.051,83 | 1.060,82 | 1.050,00 | 0 |
| 16 Abr 2024 | 1.051,98 | -16,66 | -1,56% | 1.067,43 | 1.067,47 | 1.048,84 | 0 |
| 15 Abr 2024 | 1.068,64 | 5,23 | 0,49% | 1.063,81 | 1.078,50 | 1.063,81 | 0 |
| 12 Abr 2024 | 1.063,41 | -1,49 | -0,14% | 1.065,65 | 1.077,34 | 1.059,50 | 0 |
| 11 Abr 2024 | 1.064,90 | -10,87 | -1,01% | 1.073,69 | 1.074,33 | 1.059,95 | 0 |
| 10 Abr 2024 | 1.075,77 | 1,37 | 0,13% | 1.074,53 | 1.084,32 | 1.068,55 | 0 |
| 09 Abr 2024 | 1.074,40 | -13,24 | -1,22% | 1.087,60 | 1.087,61 | 1.073,04 | 0 |
| 08 Abr 2024 | 1.087,64 | 9,16 | 0,85% | 1.078,09 | 1.088,12 | 1.078,09 | 0 |
| 05 Abr 2024 | 1.078,48 | -13,97 | -1,28% | 1.092,36 | 1.092,36 | 1.074,15 | 0 |
| 04 Abr 2024 | 1.092,45 | 2,91 | 0,27% | 1.089,45 | 1.093,67 | 1.088,29 | 0 |
| 03 Abr 2024 | 1.089,54 | 5,12 | 0,47% | 1.084,33 | 1.089,97 | 1.084,10 | 0 |
| 02 Abr 2024 | 1.084,42 | -11,89 | -1,08% | 1.096,28 | 1.100,63 | 1.083,92 | 0 |
