Hot Features
Premium
Cadastre-se para alertas em tempo real, use o simulador personalizado e observe os movimentos do mercado.
Cotações Históricas AAX
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 1.182,44 | 0,04 | 0,00% | 1.182,41 | 1.195,19 | 1.181,00 | 0 |
| 23 Abr 2024 | 1.182,40 | 12,34 | 1,05% | 1.170,06 | 1.183,67 | 1.170,06 | 0 |
| 22 Abr 2024 | 1.170,06 | 7,79 | 0,67% | 1.162,28 | 1.172,83 | 1.162,28 | 0 |
| 19 Abr 2024 | 1.162,27 | -8,73 | -0,75% | 1.170,62 | 1.170,62 | 1.160,94 | 0 |
| 18 Abr 2024 | 1.171,00 | -1,51 | -0,13% | 1.172,52 | 1.178,84 | 1.167,00 | 0 |
| 17 Abr 2024 | 1.172,51 | -20,08 | -1,68% | 1.192,59 | 1.192,59 | 1.171,62 | 0 |
| 16 Abr 2024 | 1.192,59 | -10,55 | -0,88% | 1.202,53 | 1.202,53 | 1.184,68 | 0 |
| 15 Abr 2024 | 1.203,14 | -0,43 | -0,04% | 1.203,55 | 1.214,66 | 1.201,08 | 0 |
| 12 Abr 2024 | 1.203,57 | 0,26 | 0,02% | 1.203,67 | 1.220,23 | 1.200,02 | 0 |
| 11 Abr 2024 | 1.203,31 | -4,42 | -0,37% | 1.207,75 | 1.213,34 | 1.197,52 | 0 |
| 10 Abr 2024 | 1.207,73 | 8,66 | 0,72% | 1.199,07 | 1.214,45 | 1.195,43 | 0 |
| 09 Abr 2024 | 1.199,07 | -7,06 | -0,59% | 1.206,13 | 1.210,38 | 1.196,04 | 0 |
| 08 Abr 2024 | 1.206,13 | 7,31 | 0,61% | 1.198,81 | 1.207,11 | 1.197,80 | 0 |
| 05 Abr 2024 | 1.198,82 | -4,01 | -0,33% | 1.202,84 | 1.202,84 | 1.188,64 | 0 |
| 04 Abr 2024 | 1.202,83 | 0,04 | 0,00% | 1.202,78 | 1.207,40 | 1.201,71 | 0 |
| 03 Abr 2024 | 1.202,79 | 8,04 | 0,67% | 1.194,76 | 1.202,79 | 1.193,20 | 0 |
| 02 Abr 2024 | 1.194,75 | -1,10 | -0,09% | 1.195,92 | 1.212,36 | 1.194,19 | 0 |
| 28 Mar 2024 | 1.195,85 | 2,44 | 0,20% | 1.193,47 | 1.198,82 | 1.193,47 | 0 |
| 27 Mar 2024 | 1.193,41 | 0,97 | 0,08% | 1.192,44 | 1.196,73 | 1.191,80 | 0 |
| 26 Mar 2024 | 1.192,44 | -0,04 | 0,00% | 1.192,48 | 1.197,76 | 1.189,70 | 0 |
| 25 Mar 2024 | 1.192,48 | 2,13 | 0,18% | 1.190,35 | 1.194,21 | 1.187,06 | 0 |
| 22 Mar 2024 | 1.190,35 | -0,85 | -0,07% | 1.191,22 | 1.191,22 | 1.181,85 | 0 |
| 21 Mar 2024 | 1.191,20 | 23,42 | 2,01% | 1.167,72 | 1.192,45 | 1.167,72 | 0 |
| 20 Mar 2024 | 1.167,78 | 2,09 | 0,18% | 1.165,65 | 1.173,71 | 1.163,85 | 0 |
| 19 Mar 2024 | 1.165,69 | 6,62 | 0,57% | 1.159,10 | 1.165,69 | 1.157,85 | 0 |
| 18 Mar 2024 | 1.159,07 | 3,76 | 0,33% | 1.155,32 | 1.163,41 | 1.155,32 | 0 |
| 15 Mar 2024 | 1.155,31 | -9,30 | -0,80% | 1.164,61 | 1.167,36 | 1.155,31 | 0 |
| 14 Mar 2024 | 1.164,61 | -1,96 | -0,17% | 1.166,58 | 1.171,41 | 1.162,10 | 0 |
| 13 Mar 2024 | 1.166,57 | -1,58 | -0,14% | 1.168,15 | 1.173,49 | 1.166,16 | 0 |
| 12 Mar 2024 | 1.168,15 | 10,60 | 0,92% | 1.157,56 | 1.169,26 | 1.157,56 | 0 |
| 11 Mar 2024 | 1.157,55 | -13,76 | -1,17% | 1.171,03 | 1.171,03 | 1.154,02 | 0 |
| 08 Mar 2024 | 1.171,31 | -10,13 | -0,86% | 1.181,45 | 1.185,96 | 1.171,31 | 0 |
| 07 Mar 2024 | 1.181,44 | 17,84 | 1,53% | 1.163,62 | 1.182,04 | 1.159,24 | 0 |
| 06 Mar 2024 | 1.163,60 | 8,20 | 0,71% | 1.155,41 | 1.164,76 | 1.155,41 | 0 |
| 05 Mar 2024 | 1.155,40 | -8,75 | -0,75% | 1.164,17 | 1.164,17 | 1.153,51 | 0 |
| 04 Mar 2024 | 1.164,15 | 3,62 | 0,31% | 1.160,50 | 1.168,14 | 1.160,50 | 0 |
| 01 Mar 2024 | 1.160,53 | 8,06 | 0,70% | 1.152,55 | 1.160,57 | 1.151,02 | 0 |
| 29 Fev 2024 | 1.152,47 | 1,40 | 0,12% | 1.150,39 | 1.154,55 | 1.147,39 | 0 |
| 28 Fev 2024 | 1.151,07 | -8,42 | -0,73% | 1.159,51 | 1.159,51 | 1.148,15 | 0 |
| 27 Fev 2024 | 1.159,49 | 2,03 | 0,18% | 1.157,46 | 1.160,82 | 1.154,52 | 0 |
| 26 Fev 2024 | 1.157,46 | -3,42 | -0,29% | 1.160,89 | 1.160,95 | 1.155,09 | 0 |
| 23 Fev 2024 | 1.160,88 | -4,49 | -0,39% | 1.165,36 | 1.167,46 | 1.158,88 | 0 |
| 22 Fev 2024 | 1.165,37 | 18,84 | 1,64% | 1.146,49 | 1.168,93 | 1.146,49 | 0 |
| 21 Fev 2024 | 1.146,53 | -1,36 | -0,12% | 1.147,89 | 1.149,56 | 1.141,96 | 0 |
| 20 Fev 2024 | 1.147,89 | -12,09 | -1,04% | 1.160,04 | 1.160,04 | 1.145,76 | 0 |
| 19 Fev 2024 | 1.159,98 | -4,48 | -0,38% | 1.164,41 | 1.164,41 | 1.156,90 | 0 |
| 16 Fev 2024 | 1.164,46 | 11,40 | 0,99% | 1.153,15 | 1.164,47 | 1.153,15 | 0 |
| 15 Fev 2024 | 1.153,06 | 5,78 | 0,50% | 1.147,27 | 1.155,71 | 1.147,27 | 0 |
| 14 Fev 2024 | 1.147,28 | -0,90 | -0,08% | 1.148,19 | 1.150,21 | 1.144,57 | 0 |
| 13 Fev 2024 | 1.148,18 | -18,30 | -1,57% | 1.166,48 | 1.166,48 | 1.140,76 | 0 |
| 12 Fev 2024 | 1.166,48 | 5,36 | 0,46% | 1.161,10 | 1.166,48 | 1.161,03 | 0 |
| 09 Fev 2024 | 1.161,12 | 9,08 | 0,79% | 1.152,04 | 1.161,24 | 1.152,04 | 0 |
| 08 Fev 2024 | 1.152,04 | 14,80 | 1,30% | 1.137,21 | 1.153,56 | 1.137,21 | 0 |
| 07 Fev 2024 | 1.137,24 | 1,04 | 0,09% | 1.136,18 | 1.140,28 | 1.134,54 | 0 |
| 06 Fev 2024 | 1.136,20 | 10,19 | 0,90% | 1.125,98 | 1.136,83 | 1.125,98 | 0 |
| 05 Fev 2024 | 1.126,01 | 2,70 | 0,24% | 1.123,34 | 1.127,15 | 1.122,47 | 0 |
| 02 Fev 2024 | 1.123,31 | 1,75 | 0,16% | 1.121,53 | 1.130,46 | 1.121,53 | 0 |
| 01 Fev 2024 | 1.121,56 | 5,25 | 0,47% | 1.118,01 | 1.125,69 | 1.116,03 | 0 |
| 31 Jan 2024 | 1.116,31 | -3,50 | -0,31% | 1.119,61 | 1.122,24 | 1.116,31 | 0 |
| 30 Jan 2024 | 1.119,81 | 1,07 | 0,10% | 1.118,71 | 1.123,74 | 1.117,49 | 0 |
| 29 Jan 2024 | 1.118,74 | 3,49 | 0,31% | 1.115,27 | 1.119,31 | 1.115,27 | 0 |
| 26 Jan 2024 | 1.115,25 | 2,27 | 0,20% | 1.112,99 | 1.116,88 | 1.105,71 | 0 |
