Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas ETL
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 09 Mai 2024 | 3,81 | 0,06 | 1,55% | 3,73 | 3,812 | 3,73 | 111.841 |
| 08 Mai 2024 | 3,752 | 0,00 | -0,05% | 3,75 | 3,768 | 3,722 | 96.601 |
| 07 Mai 2024 | 3,754 | 0,04 | 1,02% | 3,736 | 3,756 | 3,726 | 96.842 |
| 06 Mai 2024 | 3,716 | -0,15 | -3,83% | 3,864 | 3,872 | 3,71 | 179.818 |
| 03 Mai 2024 | 3,864 | 0,09 | 2,33% | 3,776 | 4,05 | 3,75 | 378.161 |
| 02 Mai 2024 | 3,776 | -0,01 | -0,26% | 3,78 | 3,804 | 3,762 | 67.369 |
| 30 Abr 2024 | 3,786 | -0,01 | -0,21% | 3,84 | 3,84 | 3,736 | 144.086 |
| 29 Abr 2024 | 3,794 | -0,09 | -2,37% | 3,87 | 3,892 | 3,768 | 113.710 |
| 26 Abr 2024 | 3,886 | 0,12 | 3,30% | 3,762 | 3,92 | 3,75 | 144.029 |
| 25 Abr 2024 | 3,762 | -0,03 | -0,90% | 3,774 | 3,778 | 3,734 | 48.566 |
| 24 Abr 2024 | 3,796 | 0,05 | 1,23% | 3,78 | 3,806 | 3,738 | 85.401 |
| 23 Abr 2024 | 3,75 | -0,11 | -2,75% | 3,876 | 3,88 | 3,742 | 143.475 |
| 22 Abr 2024 | 3,856 | 0,09 | 2,50% | 3,756 | 3,894 | 3,756 | 140.321 |
| 19 Abr 2024 | 3,762 | -0,09 | -2,23% | 3,812 | 3,828 | 3,736 | 54.329 |
| 18 Abr 2024 | 3,848 | 0,06 | 1,58% | 3,82 | 3,854 | 3,77 | 125.007 |
| 17 Abr 2024 | 3,788 | 0,06 | 1,50% | 3,718 | 3,812 | 3,718 | 101.174 |
| 16 Abr 2024 | 3,732 | 0,06 | 1,52% | 3,64 | 3,754 | 3,63 | 120.291 |
| 15 Abr 2024 | 3,676 | -0,04 | -0,97% | 3,70 | 3,748 | 3,64 | 188.812 |
| 12 Abr 2024 | 3,712 | -0,07 | -1,80% | 3,802 | 3,83 | 3,712 | 137.656 |
| 11 Abr 2024 | 3,78 | -0,05 | -1,41% | 3,83 | 3,844 | 3,76 | 169.706 |
| 10 Abr 2024 | 3,834 | -0,11 | -2,69% | 3,94 | 3,982 | 3,834 | 152.801 |
| 09 Abr 2024 | 3,94 | -0,15 | -3,57% | 4,05 | 4,05 | 3,94 | 102.488 |
| 08 Abr 2024 | 4,086 | 0,19 | 4,93% | 3,876 | 4,086 | 3,876 | 192.015 |
| 05 Abr 2024 | 3,894 | -0,11 | -2,84% | 4,018 | 4,02 | 3,858 | 201.645 |
| 04 Abr 2024 | 4,008 | 0,01 | 0,20% | 3,98 | 4,07 | 3,966 | 173.963 |
| 03 Abr 2024 | 4,00 | 0,09 | 2,25% | 3,868 | 4,00 | 3,824 | 169.273 |
| 02 Abr 2024 | 3,912 | -0,13 | -3,26% | 4,016 | 4,024 | 3,89 | 157.702 |
| 28 Mar 2024 | 4,044 | 0,07 | 1,66% | 3,97 | 4,098 | 3,944 | 245.433 |
| 27 Mar 2024 | 3,978 | 0,07 | 1,74% | 3,902 | 4,00 | 3,864 | 293.530 |
| 26 Mar 2024 | 3,91 | 0,16 | 4,27% | 3,792 | 3,91 | 3,706 | 291.940 |
| 25 Mar 2024 | 3,75 | 0,10 | 2,74% | 3,628 | 3,78 | 3,628 | 112.454 |
| 22 Mar 2024 | 3,65 | -0,07 | -1,99% | 3,69 | 3,73 | 3,642 | 174.393 |
| 21 Mar 2024 | 3,724 | -0,07 | -1,74% | 3,842 | 3,842 | 3,692 | 126.189 |
| 20 Mar 2024 | 3,79 | 0,10 | 2,77% | 3,79 | 3,898 | 3,76 | 307.186 |
| 19 Mar 2024 | 3,688 | 0,03 | 0,77% | 3,66 | 3,782 | 3,622 | 332.267 |
| 18 Mar 2024 | 3,66 | 0,01 | 0,27% | 3,642 | 3,676 | 3,618 | 87.705 |
| 15 Mar 2024 | 3,65 | 0,02 | 0,66% | 3,612 | 3,69 | 3,612 | 1.777.172 |
| 14 Mar 2024 | 3,626 | 0,06 | 1,80% | 3,538 | 3,642 | 3,538 | 232.412 |
| 13 Mar 2024 | 3,562 | -0,13 | -3,63% | 3,704 | 3,718 | 3,508 | 275.981 |
| 12 Mar 2024 | 3,696 | 0,07 | 1,82% | 3,61 | 3,696 | 3,58 | 273.116 |
| 11 Mar 2024 | 3,63 | -0,14 | -3,82% | 3,738 | 3,738 | 3,63 | 254.896 |
| 08 Mar 2024 | 3,774 | -0,14 | -3,58% | 3,88 | 3,948 | 3,642 | 493.880 |
| 07 Mar 2024 | 3,914 | 0,24 | 6,53% | 3,686 | 4,054 | 3,68 | 766.751 |
| 06 Mar 2024 | 3,674 | 0,03 | 0,71% | 3,668 | 3,708 | 3,664 | 103.454 |
| 05 Mar 2024 | 3,648 | 0,01 | 0,39% | 3,594 | 3,666 | 3,566 | 114.486 |
| 04 Mar 2024 | 3,634 | 0,04 | 1,00% | 3,604 | 3,68 | 3,604 | 107.966 |
| 01 Mar 2024 | 3,598 | 0,16 | 4,71% | 3,506 | 3,628 | 3,49 | 219.762 |
| 29 Fev 2024 | 3,436 | -0,25 | -6,73% | 3,66 | 3,666 | 3,434 | 386.044 |
| 28 Fev 2024 | 3,684 | -0,08 | -2,23% | 3,78 | 3,838 | 3,666 | 245.957 |
| 27 Fev 2024 | 3,768 | -0,05 | -1,36% | 3,802 | 3,828 | 3,754 | 250.358 |
| 26 Fev 2024 | 3,82 | -0,02 | -0,47% | 3,814 | 3,846 | 3,79 | 113.239 |
| 23 Fev 2024 | 3,838 | -0,03 | -0,67% | 3,85 | 3,89 | 3,80 | 126.776 |
| 22 Fev 2024 | 3,864 | 0,03 | 0,89% | 3,83 | 3,89 | 3,814 | 77.962 |
| 21 Fev 2024 | 3,83 | -0,10 | -2,49% | 3,91 | 3,966 | 3,784 | 162.525 |
| 20 Fev 2024 | 3,928 | -0,24 | -5,71% | 4,10 | 4,128 | 3,928 | 309.362 |
| 19 Fev 2024 | 4,166 | 0,19 | 4,78% | 3,95 | 4,166 | 3,95 | 438.804 |
| 16 Fev 2024 | 3,976 | -0,01 | -0,20% | 3,88 | 4,09 | 3,86 | 415.110 |
| 15 Fev 2024 | 3,984 | 0,05 | 1,32% | 3,94 | 4,02 | 3,892 | 171.131 |
| 14 Fev 2024 | 3,932 | 0,09 | 2,45% | 3,81 | 3,96 | 3,81 | 155.363 |
| 13 Fev 2024 | 3,838 | -0,04 | -0,93% | 3,85 | 3,88 | 3,794 | 215.268 |
| 12 Fev 2024 | 3,874 | 0,02 | 0,62% | 3,85 | 3,916 | 3,844 | 221.028 |
