Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas D872S
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 22 Mai 2024 | 1,38 | -0,33 | -19,30% | 1,685 | 1,745 | 1,315 | 0 |
| 21 Mai 2024 | 1,71 | 0,10 | 6,21% | 1,675 | 1,845 | 1,635 | 700 |
| 20 Mai 2024 | 1,61 | -0,01 | -0,62% | 1,56 | 1,625 | 1,475 | 0 |
| 17 Mai 2024 | 1,62 | 0,24 | 17,39% | 1,38 | 1,695 | 1,38 | 0 |
| 16 Mai 2024 | 1,38 | 0,18 | 15,00% | 1,155 | 1,415 | 1,135 | 0 |
| 15 Mai 2024 | 1,20 | -0,07 | -5,51% | 1,135 | 1,455 | 1,135 | 0 |
| 14 Mai 2024 | 1,27 | 0,00 | 0,00% | 1,27 | 1,27 | 1,27 | 0 |
| 13 Mai 2024 | 1,27 | -0,12 | -8,63% | 1,34 | 1,355 | 1,215 | 0 |
| 10 Mai 2024 | 1,39 | 0,00 | 0,00% | 1,345 | 1,455 | 1,245 | 0 |
| 09 Mai 2024 | 1,39 | -0,30 | -17,75% | 1,705 | 1,715 | 1,355 | 700 |
| 08 Mai 2024 | 1,69 | -0,16 | -8,65% | 1,815 | 1,825 | 1,575 | 0 |
| 07 Mai 2024 | 1,85 | -0,11 | -5,37% | 1,935 | 2,105 | 1,81 | 4.289 |
| 06 Mai 2024 | 1,955 | -0,08 | -3,69% | 2,02 | 2,04 | 1,805 | 0 |
| 03 Mai 2024 | 2,03 | -0,21 | -9,38% | 2,25 | 2,315 | 1,875 | 0 |
| 02 Mai 2024 | 2,24 | 0,16 | 7,69% | 2,10 | 2,375 | 2,10 | 0 |
| 30 Abr 2024 | 2,08 | -0,09 | -4,15% | 2,13 | 2,15 | 1,885 | 0 |
| 29 Abr 2024 | 2,17 | -0,09 | -3,98% | 2,155 | 2,195 | 2,035 | 0 |
| 26 Abr 2024 | 2,26 | -0,35 | -13,41% | 2,445 | 2,535 | 2,235 | 0 |
| 25 Abr 2024 | 2,61 | 0,24 | 10,13% | 2,40 | 2,795 | 2,075 | 0 |
| 24 Abr 2024 | 2,37 | 0,01 | 0,42% | 2,355 | 2,395 | 2,095 | 0 |
| 23 Abr 2024 | 2,36 | 0,01 | 0,43% | 2,195 | 2,375 | 2,165 | 0 |
| 22 Abr 2024 | 2,35 | 0,24 | 11,37% | 2,005 | 2,445 | 1,975 | 0 |
| 19 Abr 2024 | 2,11 | -1,11 | -34,47% | 2,315 | 2,375 | 2,055 | 0 |
| 18 Abr 2024 | 3,22 | -0,22 | -6,40% | 3,405 | 3,445 | 3,185 | 0 |
| 17 Abr 2024 | 3,44 | -0,26 | -6,90% | 3,555 | 3,555 | 3,215 | 0 |
| 16 Abr 2024 | 3,695 | 0,07 | 1,79% | 3,725 | 3,845 | 3,575 | 0 |
| 15 Abr 2024 | 3,63 | -0,01 | -0,27% | 3,615 | 3,675 | 3,485 | 0 |
| 12 Abr 2024 | 3,64 | 0,14 | 4,00% | 3,355 | 3,735 | 3,145 | 0 |
| 11 Abr 2024 | 3,50 | -0,13 | -3,58% | 3,635 | 3,645 | 3,315 | 0 |
| 10 Abr 2024 | 3,63 | -0,07 | -1,89% | 3,565 | 3,815 | 3,475 | 0 |
| 09 Abr 2024 | 3,70 | -0,10 | -2,50% | 3,87 | 3,875 | 3,615 | 0 |
| 08 Abr 2024 | 3,795 | 0,02 | 0,40% | 3,69 | 3,965 | 3,65 | 0 |
| 05 Abr 2024 | 3,78 | 0,36 | 10,36% | 3,695 | 3,815 | 3,535 | 0 |
| 04 Abr 2024 | 3,425 | 0,05 | 1,48% | 3,38 | 3,635 | 3,27 | 0 |
| 03 Abr 2024 | 3,375 | 0,50 | 17,39% | 2,95 | 3,385 | 2,82 | 0 |
| 02 Abr 2024 | 2,875 | 0,38 | 15,23% | 2,425 | 2,875 | 2,335 | 0 |
| 28 Mar 2024 | 2,495 | 0,00 | 0,20% | 2,44 | 2,50 | 2,335 | 0 |
| 27 Mar 2024 | 2,49 | -0,25 | -8,96% | 2,765 | 2,78 | 2,395 | 0 |
| 26 Mar 2024 | 2,735 | 0,09 | 3,21% | 2,60 | 2,775 | 2,485 | 0 |
| 25 Mar 2024 | 2,65 | -0,15 | -5,36% | 2,885 | 2,985 | 2,605 | 0 |
| 22 Mar 2024 | 2,80 | 0,15 | 5,66% | 2,705 | 2,925 | 2,685 | 0 |
| 21 Mar 2024 | 2,65 | 0,07 | 2,71% | 2,425 | 2,835 | 2,365 | 0 |
| 20 Mar 2024 | 2,58 | 0,17 | 7,05% | 2,545 | 2,635 | 2,405 | 0 |
| 19 Mar 2024 | 2,41 | 0,09 | 3,88% | 2,38 | 2,515 | 2,315 | 0 |
| 18 Mar 2024 | 2,32 | 0,19 | 8,67% | 2,085 | 2,375 | 2,065 | 0 |
| 15 Mar 2024 | 2,135 | 0,26 | 14,17% | 1,985 | 2,135 | 1,735 | 0 |
| 14 Mar 2024 | 1,87 | 0,23 | 13,68% | 1,645 | 1,895 | 1,565 | 0 |
| 13 Mar 2024 | 1,645 | -0,24 | -12,50% | 1,835 | 1,88 | 1,635 | 0 |
| 12 Mar 2024 | 1,88 | -0,11 | -5,53% | 1,835 | 2,165 | 1,825 | 0 |
| 11 Mar 2024 | 1,99 | -0,02 | -1,00% | 2,145 | 2,165 | 1,915 | 0 |
| 08 Mar 2024 | 2,01 | -0,20 | -8,84% | 2,205 | 2,225 | 1,905 | 0 |
| 07 Mar 2024 | 2,205 | -0,34 | -13,19% | 2,52 | 2,625 | 2,175 | 0 |
| 06 Mar 2024 | 2,54 | 0,02 | 0,99% | 2,48 | 2,925 | 2,48 | 0 |
| 05 Mar 2024 | 2,515 | 0,25 | 11,04% | 2,33 | 2,545 | 2,175 | 0 |
| 04 Mar 2024 | 2,265 | -0,11 | -4,63% | 2,295 | 2,415 | 2,195 | 0 |
| 01 Mar 2024 | 2,375 | -0,02 | -0,84% | 2,235 | 2,535 | 2,205 | 0 |
| 29 Fev 2024 | 2,395 | 0,34 | 16,55% | 2,045 | 2,395 | 2,045 | 0 |
| 28 Fev 2024 | 2,055 | 0,22 | 11,99% | 1,82 | 2,125 | 1,80 | 0 |
| 27 Fev 2024 | 1,835 | -0,04 | -2,13% | 1,755 | 1,985 | 1,755 | 0 |
| 26 Fev 2024 | 1,875 | 0,04 | 2,18% | 1,935 | 1,935 | 1,755 | 0 |
| 23 Fev 2024 | 1,835 | 0,03 | 1,66% | 1,80 | 1,885 | 1,635 | 0 |
