Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas 9158S
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 3,56 | 0,18 | 5,17% | 3,39 | 3,65 | 3,32 | 0 |
| 13 Jun 2024 | 3,385 | -0,12 | -3,42% | 3,61 | 3,62 | 3,285 | 0 |
| 12 Jun 2024 | 3,505 | -0,04 | -0,99% | 3,49 | 3,555 | 3,445 | 0 |
| 11 Jun 2024 | 3,54 | 0,02 | 0,43% | 3,45 | 3,625 | 3,415 | 0 |
| 10 Jun 2024 | 3,525 | 0,00 | 0,00% | 3,525 | 3,525 | 3,525 | 0 |
| 07 Jun 2024 | 3,525 | -0,20 | -5,37% | 3,67 | 3,675 | 3,495 | 0 |
| 06 Jun 2024 | 3,725 | -0,08 | -2,10% | 3,78 | 3,855 | 3,715 | 0 |
| 05 Jun 2024 | 3,805 | 0,15 | 4,10% | 3,83 | 3,895 | 3,775 | 0 |
| 04 Jun 2024 | 3,655 | 0,16 | 4,58% | 3,52 | 3,725 | 3,465 | 0 |
| 03 Jun 2024 | 3,495 | 0,40 | 12,92% | 3,18 | 3,565 | 3,16 | 0 |
| 31 Mai 2024 | 3,095 | -0,28 | -8,30% | 3,34 | 3,365 | 3,075 | 0 |
| 30 Mai 2024 | 3,375 | -0,02 | -0,59% | 3,37 | 3,395 | 3,295 | 0 |
| 29 Mai 2024 | 3,395 | -0,04 | -1,16% | 3,43 | 3,445 | 3,395 | 0 |
| 28 Mai 2024 | 3,435 | 0,00 | 0,00% | 3,43 | 3,475 | 3,385 | 0 |
| 27 Mai 2024 | 3,435 | 0,04 | 1,18% | 3,42 | 3,435 | 3,405 | 0 |
| 24 Mai 2024 | 3,395 | 0,05 | 1,49% | 3,27 | 3,435 | 3,195 | 0 |
| 23 Mai 2024 | 3,345 | 0,11 | 3,40% | 3,26 | 3,355 | 3,23 | 0 |
| 22 Mai 2024 | 3,235 | -0,07 | -2,12% | 3,35 | 3,375 | 3,165 | 0 |
| 21 Mai 2024 | 3,305 | -0,13 | -3,78% | 3,43 | 3,455 | 3,305 | 0 |
| 20 Mai 2024 | 3,435 | 0,18 | 5,53% | 3,30 | 3,515 | 3,295 | 0 |
| 17 Mai 2024 | 3,255 | 0,00 | 0,00% | 3,20 | 3,285 | 3,19 | 0 |
| 16 Mai 2024 | 3,255 | 0,01 | 0,31% | 3,31 | 3,335 | 3,255 | 0 |
| 15 Mai 2024 | 3,245 | 0,24 | 7,99% | 3,15 | 3,295 | 3,15 | 0 |
| 14 Mai 2024 | 3,005 | 0,00 | 0,00% | 3,005 | 3,005 | 3,005 | 0 |
| 13 Mai 2024 | 3,005 | -0,15 | -4,75% | 3,15 | 3,175 | 2,975 | 0 |
| 10 Mai 2024 | 3,155 | -0,12 | -3,66% | 3,25 | 3,345 | 3,135 | 0 |
| 09 Mai 2024 | 3,275 | -0,05 | -1,50% | 3,24 | 3,305 | 3,165 | 0 |
| 08 Mai 2024 | 3,325 | 0,09 | 2,78% | 3,24 | 3,345 | 3,165 | 0 |
| 07 Mai 2024 | 3,235 | 0,01 | 0,31% | 3,27 | 3,275 | 3,165 | 0 |
| 06 Mai 2024 | 3,225 | 0,03 | 0,94% | 3,195 | 3,265 | 3,195 | 0 |
| 03 Mai 2024 | 3,195 | 0,15 | 4,93% | 3,175 | 3,235 | 3,125 | 0 |
| 02 Mai 2024 | 3,045 | 0,06 | 2,01% | 2,985 | 3,055 | 2,925 | 0 |
| 30 Abr 2024 | 2,985 | 0,02 | 0,67% | 2,975 | 3,015 | 2,95 | 0 |
| 29 Abr 2024 | 2,965 | -0,10 | -3,26% | 3,075 | 3,14 | 2,945 | 0 |
| 26 Abr 2024 | 3,065 | 0,12 | 4,07% | 3,12 | 3,205 | 2,975 | 0 |
| 25 Abr 2024 | 2,945 | 0,05 | 1,73% | 2,815 | 2,965 | 2,675 | 0 |
| 24 Abr 2024 | 2,895 | -0,68 | -19,02% | 3,445 | 3,455 | 2,895 | 0 |
| 23 Abr 2024 | 3,575 | 0,93 | 35,16% | 2,665 | 3,635 | 2,455 | 0 |
| 22 Abr 2024 | 2,645 | -0,14 | -5,03% | 2,775 | 2,865 | 2,585 | 0 |
| 19 Abr 2024 | 2,785 | -0,43 | -13,37% | 3,005 | 3,075 | 2,765 | 0 |
| 18 Abr 2024 | 3,215 | -0,08 | -2,43% | 3,215 | 3,245 | 3,125 | 0 |
| 17 Abr 2024 | 3,295 | 0,03 | 0,92% | 3,275 | 3,395 | 3,245 | 0 |
| 16 Abr 2024 | 3,265 | -0,06 | -1,80% | 3,11 | 3,265 | 3,075 | 0 |
| 15 Abr 2024 | 3,325 | -0,05 | -1,48% | 3,355 | 3,435 | 3,315 | 0 |
| 12 Abr 2024 | 3,375 | 0,02 | 0,60% | 3,41 | 3,445 | 3,355 | 0 |
| 11 Abr 2024 | 3,355 | 0,01 | 0,30% | 3,32 | 3,375 | 3,26 | 0 |
| 10 Abr 2024 | 3,345 | 0,04 | 1,21% | 3,30 | 3,375 | 3,05 | 0 |
| 09 Abr 2024 | 3,305 | -0,25 | -7,03% | 3,495 | 3,515 | 3,305 | 0 |
| 08 Abr 2024 | 3,555 | 0,05 | 1,43% | 3,525 | 3,635 | 3,485 | 0 |
| 05 Abr 2024 | 3,505 | 0,20 | 6,05% | 3,225 | 3,505 | 3,215 | 0 |
| 04 Abr 2024 | 3,305 | 0,38 | 12,99% | 3,115 | 3,315 | 3,115 | 0 |
| 03 Abr 2024 | 2,925 | 0,40 | 15,84% | 2,585 | 3,005 | 2,575 | 0 |
| 02 Abr 2024 | 2,525 | -0,02 | -0,79% | 2,535 | 2,555 | 2,445 | 0 |
| 28 Mar 2024 | 2,545 | 0,13 | 5,38% | 2,385 | 2,565 | 2,355 | 0 |
| 27 Mar 2024 | 2,415 | -0,08 | -3,21% | 2,495 | 2,565 | 2,385 | 0 |
| 26 Mar 2024 | 2,495 | 0,08 | 3,31% | 2,43 | 2,695 | 2,41 | 0 |
| 25 Mar 2024 | 2,415 | -0,03 | -1,23% | 2,48 | 2,49 | 2,395 | 0 |
| 22 Mar 2024 | 2,445 | 0,04 | 1,66% | 2,37 | 2,455 | 2,365 | 0 |
| 21 Mar 2024 | 2,405 | 0,11 | 4,79% | 2,44 | 2,465 | 2,405 | 0 |
| 20 Mar 2024 | 2,295 | 0,07 | 3,15% | 2,20 | 2,335 | 2,20 | 0 |
| 19 Mar 2024 | 2,225 | -0,02 | -0,89% | 2,23 | 2,25 | 2,135 | 0 |
