Hot Features
Premium
Cadastre-se para gráficos em tempo real, ferramentas de análise e preços.
Cotações Históricas BEL20
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 15 Abr 2024 | 3.853,74 | 3,70 | 0,10% | 3.853,82 | 3.879,80 | 3.846,11 | 0 |
| 12 Abr 2024 | 3.850,04 | 13,19 | 0,34% | 3.853,42 | 3.899,28 | 3.843,28 | 0 |
| 11 Abr 2024 | 3.836,85 | 5,08 | 0,13% | 3.829,54 | 3.861,22 | 3.819,60 | 0 |
| 10 Abr 2024 | 3.831,77 | -13,65 | -0,35% | 3.869,43 | 3.881,08 | 3.821,49 | 0 |
| 09 Abr 2024 | 3.845,42 | -4,45 | -0,12% | 3.843,71 | 3.865,40 | 3.841,48 | 0 |
| 08 Abr 2024 | 3.849,87 | 15,54 | 0,41% | 3.828,19 | 3.854,96 | 3.825,69 | 0 |
| 05 Abr 2024 | 3.834,33 | -38,12 | -0,98% | 3.831,15 | 3.849,19 | 3.824,13 | 0 |
| 04 Abr 2024 | 3.872,45 | 16,35 | 0,42% | 3.860,39 | 3.887,91 | 3.855,48 | 0 |
| 03 Abr 2024 | 3.856,10 | 26,12 | 0,68% | 3.837,84 | 3.856,10 | 3.821,06 | 0 |
| 02 Abr 2024 | 3.829,98 | -15,65 | -0,41% | 3.839,38 | 3.867,21 | 3.825,24 | 0 |
| 28 Mar 2024 | 3.845,63 | 12,64 | 0,33% | 3.840,13 | 3.846,78 | 3.821,49 | 0 |
| 27 Mar 2024 | 3.832,99 | 25,52 | 0,67% | 3.810,97 | 3.835,65 | 3.810,97 | 0 |
| 26 Mar 2024 | 3.807,47 | -4,03 | -0,11% | 3.803,16 | 3.811,28 | 3.783,53 | 0 |
| 25 Mar 2024 | 3.811,50 | 7,77 | 0,20% | 3.806,88 | 3.817,79 | 3.803,42 | 0 |
| 22 Mar 2024 | 3.803,73 | 15,76 | 0,42% | 3.769,86 | 3.803,73 | 3.768,46 | 0 |
| 21 Mar 2024 | 3.787,97 | 102,56 | 2,78% | 3.729,62 | 3.787,97 | 3.729,62 | 0 |
| 20 Mar 2024 | 3.685,41 | 4,27 | 0,12% | 3.670,85 | 3.687,76 | 3.667,59 | 0 |
| 19 Mar 2024 | 3.681,14 | 7,95 | 0,22% | 3.660,66 | 3.682,25 | 3.659,54 | 0 |
| 18 Mar 2024 | 3.673,19 | -11,01 | -0,30% | 3.690,02 | 3.692,73 | 3.666,82 | 0 |
| 15 Mar 2024 | 3.684,20 | -7,65 | -0,21% | 3.695,82 | 3.718,83 | 3.684,20 | 0 |
| 14 Mar 2024 | 3.691,85 | -36,64 | -0,98% | 3.729,58 | 3.740,39 | 3.688,87 | 0 |
| 13 Mar 2024 | 3.728,49 | -21,45 | -0,57% | 3.740,86 | 3.750,71 | 3.727,42 | 0 |
| 12 Mar 2024 | 3.749,94 | 8,23 | 0,22% | 3.739,20 | 3.758,96 | 3.723,19 | 0 |
| 11 Mar 2024 | 3.741,71 | 7,72 | 0,21% | 3.717,60 | 3.747,45 | 3.717,43 | 0 |
| 08 Mar 2024 | 3.733,99 | 15,71 | 0,42% | 3.723,41 | 3.748,02 | 3.713,00 | 0 |
| 07 Mar 2024 | 3.718,28 | 23,25 | 0,63% | 3.679,39 | 3.725,51 | 3.668,44 | 0 |
| 06 Mar 2024 | 3.695,03 | 31,43 | 0,86% | 3.662,41 | 3.703,86 | 3.661,39 | 0 |
| 05 Mar 2024 | 3.663,60 | -8,65 | -0,24% | 3.664,46 | 3.670,01 | 3.650,00 | 0 |
| 04 Mar 2024 | 3.672,25 | -26,57 | -0,72% | 3.692,45 | 3.695,83 | 3.657,11 | 0 |
| 01 Mar 2024 | 3.698,82 | 37,40 | 1,02% | 3.677,51 | 3.705,76 | 3.677,51 | 0 |
| 29 Fev 2024 | 3.661,42 | -38,60 | -1,04% | 3.673,17 | 3.697,31 | 3.660,35 | 0 |
| 28 Fev 2024 | 3.700,02 | 3,37 | 0,09% | 3.696,39 | 3.712,18 | 3.683,20 | 0 |
| 27 Fev 2024 | 3.696,65 | 11,46 | 0,31% | 3.681,49 | 3.696,65 | 3.674,78 | 0 |
| 26 Fev 2024 | 3.685,19 | -22,29 | -0,60% | 3.703,72 | 3.710,26 | 3.685,07 | 0 |
| 23 Fev 2024 | 3.707,48 | 11,33 | 0,31% | 3.704,40 | 3.715,00 | 3.690,76 | 0 |
| 22 Fev 2024 | 3.696,15 | 18,80 | 0,51% | 3.706,15 | 3.713,00 | 3.682,15 | 0 |
| 21 Fev 2024 | 3.677,35 | 8,47 | 0,23% | 3.670,58 | 3.695,42 | 3.670,22 | 0 |
| 20 Fev 2024 | 3.668,88 | -16,14 | -0,44% | 3.681,89 | 3.691,75 | 3.668,25 | 0 |
| 19 Fev 2024 | 3.685,02 | -5,05 | -0,14% | 3.685,56 | 3.693,14 | 3.673,64 | 0 |
| 16 Fev 2024 | 3.690,07 | -4,31 | -0,12% | 3.702,90 | 3.708,81 | 3.688,63 | 0 |
| 15 Fev 2024 | 3.694,38 | 29,08 | 0,79% | 3.678,33 | 3.694,70 | 3.672,09 | 0 |
| 14 Fev 2024 | 3.665,30 | -10,22 | -0,28% | 3.644,92 | 3.678,15 | 3.643,96 | 0 |
| 13 Fev 2024 | 3.675,52 | -40,33 | -1,09% | 3.711,52 | 3.715,71 | 3.666,64 | 0 |
| 12 Fev 2024 | 3.715,85 | 39,26 | 1,07% | 3.684,20 | 3.718,48 | 3.680,37 | 0 |
| 09 Fev 2024 | 3.676,59 | 10,94 | 0,30% | 3.664,87 | 3.678,96 | 3.656,18 | 0 |
| 08 Fev 2024 | 3.665,65 | 39,70 | 1,09% | 3.626,21 | 3.680,26 | 3.626,21 | 0 |
| 07 Fev 2024 | 3.625,95 | 5,44 | 0,15% | 3.628,81 | 3.640,43 | 3.614,27 | 0 |
| 06 Fev 2024 | 3.620,51 | -5,11 | -0,14% | 3.640,83 | 3.642,38 | 3.608,11 | 0 |
| 05 Fev 2024 | 3.625,62 | 10,34 | 0,29% | 3.628,15 | 3.638,73 | 3.609,83 | 0 |
| 02 Fev 2024 | 3.615,28 | -8,02 | -0,22% | 3.649,41 | 3.667,72 | 3.615,28 | 0 |
| 01 Fev 2024 | 3.623,30 | -39,66 | -1,08% | 3.644,99 | 3.648,70 | 3.611,74 | 0 |
| 31 Jan 2024 | 3.662,96 | 19,03 | 0,52% | 3.656,63 | 3.669,71 | 3.649,50 | 0 |
| 30 Jan 2024 | 3.643,93 | -11,80 | -0,32% | 3.671,72 | 3.671,89 | 3.642,92 | 0 |
| 29 Jan 2024 | 3.655,73 | -16,30 | -0,44% | 3.664,97 | 3.664,97 | 3.643,23 | 0 |
| 26 Jan 2024 | 3.672,03 | 39,70 | 1,09% | 3.650,26 | 3.673,63 | 3.634,55 | 0 |
| 25 Jan 2024 | 3.632,33 | 1,28 | 0,04% | 3.630,55 | 3.637,33 | 3.609,64 | 0 |
| 24 Jan 2024 | 3.631,05 | 32,51 | 0,90% | 3.629,92 | 3.642,46 | 3.621,71 | 0 |
| 23 Jan 2024 | 3.598,54 | 5,67 | 0,16% | 3.604,69 | 3.609,22 | 3.586,12 | 0 |
| 22 Jan 2024 | 3.592,87 | 36,16 | 1,02% | 3.596,90 | 3.613,10 | 3.572,51 | 0 |
| 19 Jan 2024 | 3.556,71 | 3,87 | 0,11% | 3.578,88 | 3.587,88 | 3.555,22 | 0 |
| 18 Jan 2024 | 3.552,84 | -15,68 | -0,44% | 3.571,01 | 3.571,80 | 3.550,65 | 0 |
| 17 Jan 2024 | 3.568,52 | -61,78 | -1,70% | 3.592,93 | 3.594,74 | 3.553,07 | 0 |
