Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas ASCX
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 1.189,83 | -18,08 | -1,50% | 1.199,16 | 1.199,16 | 1.188,38 | 0 |
| 17 Abr 2024 | 1.207,91 | -8,96 | -0,74% | 1.208,12 | 1.214,76 | 1.202,34 | 0 |
| 16 Abr 2024 | 1.216,87 | -12,72 | -1,03% | 1.217,04 | 1.220,02 | 1.210,54 | 0 |
| 15 Abr 2024 | 1.229,59 | -19,40 | -1,55% | 1.247,85 | 1.248,12 | 1.229,37 | 0 |
| 12 Abr 2024 | 1.248,99 | -4,79 | -0,38% | 1.251,94 | 1.262,36 | 1.248,96 | 0 |
| 11 Abr 2024 | 1.253,78 | -3,57 | -0,28% | 1.256,70 | 1.261,06 | 1.246,46 | 0 |
| 10 Abr 2024 | 1.257,35 | 1,71 | 0,14% | 1.256,51 | 1.265,78 | 1.248,58 | 0 |
| 09 Abr 2024 | 1.255,64 | -2,12 | -0,17% | 1.256,73 | 1.261,68 | 1.252,68 | 0 |
| 08 Abr 2024 | 1.257,76 | 6,83 | 0,55% | 1.253,14 | 1.260,76 | 1.250,29 | 0 |
| 05 Abr 2024 | 1.250,93 | -1,08 | -0,09% | 1.239,98 | 1.250,93 | 1.239,98 | 0 |
| 04 Abr 2024 | 1.252,01 | 24,56 | 2,00% | 1.236,79 | 1.260,62 | 1.236,79 | 0 |
| 03 Abr 2024 | 1.227,45 | 9,13 | 0,75% | 1.219,40 | 1.227,56 | 1.214,90 | 0 |
| 02 Abr 2024 | 1.218,32 | -12,58 | -1,02% | 1.232,94 | 1.239,30 | 1.218,32 | 0 |
| 28 Mar 2024 | 1.230,90 | 8,19 | 0,67% | 1.223,91 | 1.231,80 | 1.214,09 | 0 |
| 27 Mar 2024 | 1.222,71 | 5,43 | 0,45% | 1.220,29 | 1.222,97 | 1.214,52 | 0 |
| 26 Mar 2024 | 1.217,28 | 3,89 | 0,32% | 1.215,59 | 1.217,38 | 1.209,76 | 0 |
| 25 Mar 2024 | 1.213,39 | 8,89 | 0,74% | 1.203,93 | 1.214,54 | 1.199,37 | 0 |
| 22 Mar 2024 | 1.204,50 | 1,32 | 0,11% | 1.203,82 | 1.212,49 | 1.202,42 | 0 |
| 21 Mar 2024 | 1.203,18 | 13,17 | 1,11% | 1.202,98 | 1.203,98 | 1.194,59 | 0 |
| 20 Mar 2024 | 1.190,01 | -7,21 | -0,60% | 1.196,00 | 1.196,09 | 1.188,73 | 0 |
| 19 Mar 2024 | 1.197,22 | 7,92 | 0,67% | 1.187,31 | 1.197,22 | 1.183,64 | 0 |
| 18 Mar 2024 | 1.189,30 | 0,94 | 0,08% | 1.191,19 | 1.199,39 | 1.185,66 | 0 |
| 15 Mar 2024 | 1.188,36 | 5,69 | 0,48% | 1.183,35 | 1.193,08 | 1.183,31 | 0 |
| 14 Mar 2024 | 1.182,67 | -16,22 | -1,35% | 1.197,64 | 1.198,57 | 1.181,69 | 0 |
| 13 Mar 2024 | 1.198,89 | -2,68 | -0,22% | 1.206,24 | 1.206,52 | 1.198,33 | 0 |
| 12 Mar 2024 | 1.201,57 | 3,30 | 0,28% | 1.203,37 | 1.208,43 | 1.200,61 | 0 |
| 11 Mar 2024 | 1.198,27 | 1,22 | 0,10% | 1.191,05 | 1.199,47 | 1.191,03 | 0 |
| 08 Mar 2024 | 1.197,05 | -3,70 | -0,31% | 1.202,76 | 1.204,08 | 1.194,41 | 0 |
| 07 Mar 2024 | 1.200,75 | 23,28 | 1,98% | 1.175,04 | 1.202,32 | 1.174,46 | 0 |
| 06 Mar 2024 | 1.177,47 | 10,34 | 0,89% | 1.169,41 | 1.179,68 | 1.168,61 | 0 |
| 05 Mar 2024 | 1.167,13 | -9,89 | -0,84% | 1.171,23 | 1.175,46 | 1.166,36 | 0 |
| 04 Mar 2024 | 1.177,02 | -33,38 | -2,76% | 1.210,37 | 1.210,54 | 1.176,25 | 0 |
| 01 Mar 2024 | 1.210,40 | -7,61 | -0,62% | 1.222,81 | 1.223,21 | 1.204,31 | 0 |
| 29 Fev 2024 | 1.218,01 | 5,58 | 0,46% | 1.212,61 | 1.219,59 | 1.204,92 | 0 |
| 28 Fev 2024 | 1.212,43 | -10,60 | -0,87% | 1.224,99 | 1.224,99 | 1.205,44 | 0 |
| 27 Fev 2024 | 1.223,03 | 3,74 | 0,31% | 1.221,86 | 1.223,34 | 1.216,49 | 0 |
| 26 Fev 2024 | 1.219,29 | -8,92 | -0,73% | 1.222,78 | 1.224,70 | 1.217,01 | 0 |
| 23 Fev 2024 | 1.228,21 | 1,04 | 0,08% | 1.230,88 | 1.230,88 | 1.218,33 | 0 |
| 22 Fev 2024 | 1.227,17 | 13,57 | 1,12% | 1.226,51 | 1.231,69 | 1.220,61 | 0 |
| 21 Fev 2024 | 1.213,60 | -5,78 | -0,47% | 1.223,84 | 1.224,06 | 1.210,86 | 0 |
| 20 Fev 2024 | 1.219,38 | -3,88 | -0,32% | 1.228,78 | 1.228,88 | 1.217,78 | 0 |
| 19 Fev 2024 | 1.223,26 | 0,00 | 0,00% | 1.223,26 | 1.223,26 | 1.223,26 | 0 |
| 16 Fev 2024 | 1.223,26 | 10,49 | 0,86% | 1.213,83 | 1.225,26 | 1.213,45 | 0 |
| 15 Fev 2024 | 1.212,77 | 29,84 | 2,52% | 1.200,20 | 1.218,73 | 1.198,97 | 0 |
| 14 Fev 2024 | 1.182,93 | 13,35 | 1,14% | 1.172,91 | 1.185,89 | 1.168,39 | 0 |
| 13 Fev 2024 | 1.169,58 | -31,87 | -2,65% | 1.204,20 | 1.205,69 | 1.166,62 | 0 |
| 12 Fev 2024 | 1.201,45 | 17,67 | 1,49% | 1.188,26 | 1.202,25 | 1.187,16 | 0 |
| 09 Fev 2024 | 1.183,78 | -3,34 | -0,28% | 1.188,69 | 1.190,80 | 1.181,49 | 0 |
| 08 Fev 2024 | 1.187,12 | 7,86 | 0,67% | 1.185,24 | 1.190,13 | 1.183,69 | 0 |
| 07 Fev 2024 | 1.179,26 | -8,77 | -0,74% | 1.188,76 | 1.190,18 | 1.179,26 | 0 |
| 06 Fev 2024 | 1.188,03 | 1,98 | 0,17% | 1.188,86 | 1.189,34 | 1.178,38 | 0 |
| 05 Fev 2024 | 1.186,05 | -1,64 | -0,14% | 1.193,00 | 1.193,87 | 1.181,69 | 0 |
| 02 Fev 2024 | 1.187,69 | 4,48 | 0,38% | 1.191,59 | 1.200,58 | 1.186,51 | 0 |
| 01 Fev 2024 | 1.183,21 | -16,57 | -1,38% | 1.193,38 | 1.193,38 | 1.181,18 | 0 |
| 31 Jan 2024 | 1.199,78 | -8,73 | -0,72% | 1.205,60 | 1.207,57 | 1.198,52 | 0 |
| 30 Jan 2024 | 1.208,51 | -10,34 | -0,85% | 1.220,65 | 1.221,66 | 1.207,60 | 0 |
| 29 Jan 2024 | 1.218,85 | 0,40 | 0,03% | 1.222,85 | 1.223,99 | 1.212,05 | 0 |
| 26 Jan 2024 | 1.218,45 | -8,45 | -0,69% | 1.221,34 | 1.223,58 | 1.215,86 | 0 |
| 25 Jan 2024 | 1.226,90 | 2,59 | 0,21% | 1.226,52 | 1.229,51 | 1.222,17 | 0 |
| 24 Jan 2024 | 1.224,31 | 11,15 | 0,92% | 1.219,82 | 1.229,21 | 1.217,96 | 0 |
| 23 Jan 2024 | 1.213,16 | 7,25 | 0,60% | 1.209,54 | 1.218,42 | 1.206,29 | 0 |
| 22 Jan 2024 | 1.205,91 | 17,52 | 1,47% | 1.196,75 | 1.206,25 | 1.196,13 | 0 |
