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 D956S
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 13,415 | -1,03 | -7,13% | 14,03 | 14,10 | 12,155 | 0 |
| 06 Jun 2024 | 14,445 | 0,63 | 4,56% | 14,86 | 15,735 | 14,155 | 0 |
| 05 Jun 2024 | 13,815 | 1,63 | 13,38% | 13,09 | 14,225 | 12,935 | 0 |
| 04 Jun 2024 | 12,185 | -2,01 | -14,16% | 13,46 | 13,485 | 11,815 | 0 |
| 03 Jun 2024 | 14,195 | 1,08 | 8,23% | 14,89 | 15,005 | 13,925 | 0 |
| 31 Mai 2024 | 13,115 | -0,10 | -0,76% | 13,025 | 13,505 | 12,525 | 0 |
| 30 Mai 2024 | 13,215 | 0,20 | 1,54% | 12,365 | 13,455 | 12,365 | 0 |
| 29 Mai 2024 | 13,015 | -2,07 | -13,72% | 14,255 | 14,645 | 12,805 | 0 |
| 28 Mai 2024 | 15,085 | -0,86 | -5,39% | 16,465 | 16,735 | 14,695 | 0 |
| 27 Mai 2024 | 15,945 | 0,80 | 5,28% | 15,295 | 15,945 | 15,265 | 0 |
| 24 Mai 2024 | 15,145 | -0,13 | -0,85% | 13,725 | 15,325 | 13,565 | 0 |
| 23 Mai 2024 | 15,275 | 0,04 | 0,26% | 15,725 | 15,905 | 14,875 | 0 |
| 22 Mai 2024 | 15,235 | -0,42 | -2,68% | 14,975 | 15,565 | 14,925 | 0 |
| 21 Mai 2024 | 15,655 | -0,51 | -3,15% | 15,775 | 15,915 | 14,895 | 0 |
| 20 Mai 2024 | 16,165 | 0,56 | 3,59% | 15,895 | 16,495 | 15,865 | 0 |
| 17 Mai 2024 | 15,605 | -0,45 | -2,80% | 15,525 | 15,775 | 14,925 | 0 |
| 16 Mai 2024 | 16,055 | -1,40 | -8,02% | 17,395 | 17,395 | 15,825 | 0 |
| 15 Mai 2024 | 17,455 | 1,11 | 6,79% | 16,615 | 17,555 | 16,355 | 0 |
| 14 Mai 2024 | 16,345 | 0,00 | 0,00% | 16,345 | 16,345 | 16,345 | 0 |
| 13 Mai 2024 | 16,345 | -0,30 | -1,80% | 16,675 | 16,675 | 16,075 | 0 |
| 10 Mai 2024 | 16,645 | 0,82 | 5,18% | 16,495 | 17,385 | 16,495 | 0 |
| 09 Mai 2024 | 15,825 | 1,63 | 11,48% | 14,605 | 15,955 | 14,275 | 0 |
| 08 Mai 2024 | 14,195 | 0,50 | 3,65% | 14,105 | 14,675 | 13,685 | 0 |
| 07 Mai 2024 | 13,695 | 2,26 | 19,76% | 12,035 | 13,805 | 11,795 | 0 |
| 06 Mai 2024 | 11,435 | 1,39 | 13,84% | 10,225 | 11,555 | 10,035 | 0 |
| 03 Mai 2024 | 10,045 | 0,81 | 8,77% | 9,775 | 10,66 | 9,385 | 0 |
| 02 Mai 2024 | 9,235 | -0,44 | -4,55% | 9,685 | 9,905 | 9,125 | 0 |
| 30 Abr 2024 | 9,675 | -1,70 | -14,95% | 11,155 | 11,225 | 9,585 | 0 |
| 29 Abr 2024 | 11,375 | -0,45 | -3,81% | 12,105 | 12,315 | 11,265 | 0 |
| 26 Abr 2024 | 11,825 | 1,89 | 19,02% | 10,725 | 12,175 | 10,525 | 0 |
| 25 Abr 2024 | 9,935 | -1,50 | -13,12% | 10,925 | 10,925 | 9,085 | 0 |
| 24 Abr 2024 | 11,435 | -0,45 | -3,79% | 12,235 | 12,625 | 11,225 | 0 |
| 23 Abr 2024 | 11,885 | 2,14 | 21,96% | 10,975 | 11,935 | 10,415 | 0 |
| 22 Abr 2024 | 9,745 | 0,67 | 7,38% | 9,875 | 9,985 | 9,145 | 0 |
| 19 Abr 2024 | 9,075 | -0,79 | -8,01% | 8,635 | 9,245 | 8,425 | 0 |
| 18 Abr 2024 | 9,865 | 0,37 | 3,90% | 9,665 | 9,995 | 8,985 | 0 |
| 17 Abr 2024 | 9,495 | -0,15 | -1,56% | 9,785 | 10,535 | 9,465 | 0 |
| 16 Abr 2024 | 9,645 | -2,13 | -18,09% | 9,965 | 10,455 | 9,355 | 0 |
| 15 Abr 2024 | 11,775 | 0,76 | 6,85% | 11,685 | 12,985 | 11,475 | 0 |
| 12 Abr 2024 | 11,02 | -0,04 | -0,32% | 12,285 | 12,665 | 10,685 | 0 |
| 11 Abr 2024 | 11,055 | -1,10 | -9,05% | 12,105 | 12,175 | 10,415 | 0 |
| 10 Abr 2024 | 12,155 | -0,03 | -0,25% | 13,135 | 13,395 | 11,255 | 0 |
| 09 Abr 2024 | 12,185 | -2,08 | -14,58% | 13,505 | 13,525 | 12,075 | 0 |
| 08 Abr 2024 | 14,265 | 1,29 | 9,94% | 13,315 | 14,275 | 13,315 | 0 |
| 05 Abr 2024 | 12,975 | -2,01 | -13,41% | 13,165 | 13,305 | 12,475 | 0 |
| 04 Abr 2024 | 14,985 | 0,22 | 1,49% | 14,515 | 15,175 | 14,515 | 0 |
| 03 Abr 2024 | 14,765 | 0,72 | 5,13% | 14,325 | 14,785 | 14,215 | 0 |
| 02 Abr 2024 | 14,045 | -2,08 | -12,90% | 16,435 | 16,585 | 14,045 | 0 |
| 28 Mar 2024 | 16,125 | 0,19 | 1,19% | 15,855 | 16,195 | 15,855 | 0 |
| 27 Mar 2024 | 15,935 | 0,80 | 5,29% | 15,125 | 16,095 | 15,125 | 0 |
| 26 Mar 2024 | 15,135 | 1,09 | 7,76% | 13,995 | 15,245 | 13,945 | 0 |
| 25 Mar 2024 | 14,045 | 0,55 | 4,08% | 13,645 | 14,145 | 13,24 | 0 |
| 22 Mar 2024 | 13,495 | 0,35 | 2,66% | 13,035 | 13,605 | 13,035 | 0 |
| 21 Mar 2024 | 13,145 | 1,16 | 9,68% | 13,155 | 13,215 | 12,215 | 0 |
| 20 Mar 2024 | 11,985 | 0,23 | 1,96% | 11,725 | 12,205 | 11,555 | 0 |
| 19 Mar 2024 | 11,755 | 0,36 | 3,16% | 11,33 | 11,845 | 11,255 | 0 |
| 18 Mar 2024 | 11,395 | -0,18 | -1,56% | 11,745 | 12,095 | 11,185 | 0 |
| 15 Mar 2024 | 11,575 | -0,01 | -0,09% | 11,565 | 12,265 | 11,455 | 0 |
| 14 Mar 2024 | 11,585 | -0,28 | -2,36% | 12,075 | 12,355 | 11,365 | 0 |
| 13 Mar 2024 | 11,865 | -0,02 | -0,17% | 12,105 | 12,105 | 11,625 | 0 |
| 12 Mar 2024 | 11,885 | 1,63 | 15,89% | 10,665 | 11,935 | 10,455 | 0 |
| 11 Mar 2024 | 10,255 | -0,49 | -4,56% | 9,765 | 10,265 | 9,635 | 0 |
