Recursos principais
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas EUSP
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 20 Set 2024 | 6.660,59 | -35,90 | -0,54% | 6.669,35 | 6.684,01 | 6.645,11 | 0 |
| 19 Set 2024 | 6.696,49 | 91,81 | 1,39% | 6.574,15 | 6.710,28 | 6.554,16 | 0 |
| 18 Set 2024 | 6.604,68 | -10,83 | -0,16% | 6.608,10 | 6.615,76 | 6.590,22 | 0 |
| 17 Set 2024 | 6.615,51 | 28,70 | 0,44% | 6.607,15 | 6.647,43 | 6.591,73 | 0 |
| 16 Set 2024 | 6.586,81 | -32,69 | -0,49% | 6.603,03 | 6.606,00 | 6.568,45 | 0 |
| 13 Set 2024 | 6.619,50 | 46,35 | 0,71% | 6.589,74 | 6.635,28 | 6.576,68 | 0 |
| 12 Set 2024 | 6.573,15 | 86,65 | 1,34% | 6.581,34 | 6.588,17 | 6.543,06 | 0 |
| 11 Set 2024 | 6.486,50 | 45,15 | 0,70% | 6.485,72 | 6.510,18 | 6.404,20 | 0 |
| 10 Set 2024 | 6.441,35 | -17,90 | -0,28% | 6.454,50 | 6.498,84 | 6.432,82 | 0 |
| 09 Set 2024 | 6.459,25 | 100,70 | 1,58% | 6.369,09 | 6.459,60 | 6.368,80 | 0 |
| 06 Set 2024 | 6.358,55 | -91,04 | -1,41% | 6.451,59 | 6.489,54 | 6.357,98 | 0 |
| 05 Set 2024 | 6.449,59 | -56,13 | -0,86% | 6.491,08 | 6.519,95 | 6.438,15 | 0 |
| 04 Set 2024 | 6.505,72 | -62,32 | -0,95% | 6.521,54 | 6.530,24 | 6.483,75 | 0 |
| 03 Set 2024 | 6.568,04 | -91,87 | -1,38% | 6.661,71 | 6.678,92 | 6.563,51 | 0 |
| 02 Set 2024 | 6.659,91 | 57,70 | 0,87% | 6.659,30 | 6.665,03 | 6.652,39 | 0 |
| 30 Ago 2024 | 6.602,21 | -37,96 | -0,57% | 6.579,44 | 6.636,73 | 6.573,51 | 0 |
| 29 Ago 2024 | 6.640,17 | 85,40 | 1,30% | 6.553,40 | 6.645,88 | 6.551,64 | 0 |
| 28 Ago 2024 | 6.554,77 | -10,87 | -0,17% | 6.585,34 | 6.609,66 | 6.547,58 | 0 |
| 27 Ago 2024 | 6.565,64 | -6,86 | -0,10% | 6.563,93 | 6.579,60 | 6.541,08 | 0 |
| 26 Ago 2024 | 6.572,50 | 34,45 | 0,53% | 6.576,76 | 6.610,18 | 6.551,02 | 0 |
| 23 Ago 2024 | 6.538,05 | -50,36 | -0,76% | 6.532,28 | 6.602,45 | 6.530,52 | 0 |
| 22 Ago 2024 | 6.588,41 | 21,96 | 0,33% | 6.582,20 | 6.626,02 | 6.558,58 | 0 |
| 21 Ago 2024 | 6.566,45 | -7,85 | -0,12% | 6.572,02 | 6.612,82 | 6.550,15 | 0 |
| 20 Ago 2024 | 6.574,30 | -2,65 | -0,04% | 6.607,89 | 6.613,26 | 6.568,21 | 0 |
| 19 Ago 2024 | 6.576,95 | -10,43 | -0,16% | 6.566,65 | 6.585,15 | 6.556,83 | 0 |
| 16 Ago 2024 | 6.587,38 | 6,63 | 0,10% | 6.588,51 | 6.592,11 | 6.556,72 | 0 |
| 15 Ago 2024 | 6.580,75 | 138,03 | 2,14% | 6.461,89 | 6.580,75 | 6.461,31 | 0 |
| 14 Ago 2024 | 6.442,72 | 4,94 | 0,08% | 6.444,79 | 6.468,98 | 6.398,84 | 0 |
| 13 Ago 2024 | 6.437,78 | 46,53 | 0,73% | 6.374,16 | 6.445,46 | 6.361,65 | 0 |
| 12 Ago 2024 | 6.391,25 | 40,28 | 0,63% | 6.380,30 | 6.407,17 | 6.354,45 | 0 |
| 09 Ago 2024 | 6.350,97 | 24,80 | 0,39% | 6.345,11 | 6.373,03 | 6.329,04 | 0 |
| 08 Ago 2024 | 6.326,17 | 13,86 | 0,22% | 6.190,17 | 6.337,48 | 6.188,76 | 0 |
| 07 Ago 2024 | 6.312,31 | 28,13 | 0,45% | 6.251,27 | 6.359,16 | 6.244,41 | 0 |
| 06 Ago 2024 | 6.284,18 | 48,60 | 0,78% | 6.173,90 | 6.299,55 | 6.172,78 | 0 |
| 05 Ago 2024 | 6.235,58 | -138,54 | -2,17% | 6.384,92 | 6.384,92 | 6.075,66 | 0 |
| 02 Ago 2024 | 6.374,12 | -224,56 | -3,40% | 6.572,06 | 6.577,85 | 6.321,67 | 0 |
| 01 Ago 2024 | 6.598,68 | -58,49 | -0,88% | 6.654,04 | 6.715,67 | 6.593,29 | 0 |
| 31 Jul 2024 | 6.657,17 | 126,35 | 1,93% | 6.541,44 | 6.662,40 | 6.527,57 | 0 |
| 30 Jul 2024 | 6.530,82 | -71,90 | -1,09% | 6.581,65 | 6.616,02 | 6.527,83 | 0 |
| 29 Jul 2024 | 6.602,72 | 33,04 | 0,50% | 6.552,15 | 6.615,40 | 6.552,15 | 0 |
| 26 Jul 2024 | 6.569,68 | -5,91 | -0,09% | 6.486,51 | 6.572,40 | 6.478,74 | 0 |
| 25 Jul 2024 | 6.575,59 | 15,68 | 0,24% | 6.531,75 | 6.578,50 | 6.478,69 | 0 |
| 24 Jul 2024 | 6.559,91 | -134,83 | -2,01% | 6.687,40 | 6.697,90 | 6.556,99 | 0 |
| 23 Jul 2024 | 6.694,74 | 52,43 | 0,79% | 6.670,41 | 6.718,64 | 6.667,96 | 0 |
| 22 Jul 2024 | 6.642,31 | 29,36 | 0,44% | 6.600,47 | 6.668,60 | 6.591,99 | 0 |
| 19 Jul 2024 | 6.612,95 | -11,83 | -0,18% | 6.686,51 | 6.690,81 | 6.603,14 | 0 |
| 18 Jul 2024 | 6.624,78 | -50,80 | -0,76% | 6.667,52 | 6.713,44 | 6.619,70 | 0 |
| 17 Jul 2024 | 6.675,58 | -95,69 | -1,41% | 6.789,71 | 6.790,96 | 6.673,88 | 0 |
| 16 Jul 2024 | 6.771,27 | 7,04 | 0,10% | 6.755,49 | 6.795,87 | 6.745,27 | 0 |
| 15 Jul 2024 | 6.764,23 | 23,39 | 0,35% | 6.734,65 | 6.782,72 | 6.716,15 | 0 |
| 12 Jul 2024 | 6.740,84 | 20,05 | 0,30% | 6.713,92 | 6.752,31 | 6.693,90 | 0 |
| 11 Jul 2024 | 6.720,79 | -49,34 | -0,73% | 6.797,17 | 6.797,80 | 6.707,98 | 0 |
| 10 Jul 2024 | 6.770,13 | 13,85 | 0,20% | 6.738,00 | 6.773,38 | 6.733,64 | 0 |
| 09 Jul 2024 | 6.756,28 | 37,82 | 0,56% | 6.730,92 | 6.756,62 | 6.728,44 | 0 |
| 08 Jul 2024 | 6.718,46 | 7,49 | 0,11% | 6.727,86 | 6.734,07 | 6.713,59 | 0 |
| 05 Jul 2024 | 6.710,97 | 17,76 | 0,27% | 6.689,81 | 6.713,04 | 6.675,31 | 0 |
| 04 Jul 2024 | 6.693,21 | -3,56 | -0,05% | 6.706,55 | 6.708,41 | 6.692,90 | 0 |
| 03 Jul 2024 | 6.696,77 | 25,16 | 0,38% | 6.699,57 | 6.699,57 | 6.662,78 | 0 |
| 02 Jul 2024 | 6.671,61 | 6,45 | 0,10% | 6.671,66 | 6.681,01 | 6.645,89 | 0 |
| 01 Jul 2024 | 6.665,16 | -26,47 | -0,40% | 6.622,72 | 6.665,16 | 6.620,17 | 0 |
| 28 Jun 2024 | 6.691,63 | 3,48 | 0,05% | 6.695,93 | 6.743,52 | 6.682,19 | 0 |
| 27 Jun 2024 | 6.688,15 | 0,39 | 0,01% | 6.689,98 | 6.697,50 | 6.669,80 | 0 |
| 26 Jun 2024 | 6.687,76 | 35,03 | 0,53% | 6.676,95 | 6.692,59 | 6.668,49 | 0 |
| 25 Jun 2024 | 6.652,73 | -13,54 | -0,20% | 6.622,39 | 6.667,83 | 6.620,23 | 0 |
| 24 Jun 2024 | 6.666,27 | -16,70 | -0,25% | 6.663,93 | 6.670,62 | 6.633,78 | 0 |
