Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas J696S
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 31 Mai 2024 | 2,775 | 0,02 | 0,73% | 2,615 | 2,935 | 2,595 | 0 |
| 30 Mai 2024 | 2,755 | 0,16 | 6,17% | 2,475 | 2,755 | 2,465 | 0 |
| 29 Mai 2024 | 2,595 | -0,32 | -10,98% | 2,735 | 2,795 | 2,565 | 0 |
| 28 Mai 2024 | 2,915 | 0,10 | 3,55% | 2,925 | 2,975 | 2,835 | 0 |
| 27 Mai 2024 | 2,815 | 0,02 | 0,72% | 2,775 | 2,865 | 2,755 | 0 |
| 24 Mai 2024 | 2,795 | 0,12 | 4,49% | 2,605 | 2,815 | 2,605 | 0 |
| 23 Mai 2024 | 2,675 | -0,06 | -2,19% | 2,645 | 2,855 | 2,595 | 0 |
| 22 Mai 2024 | 2,735 | -0,13 | -4,54% | 2,845 | 2,875 | 2,655 | 0 |
| 21 Mai 2024 | 2,865 | -0,02 | -0,69% | 2,875 | 2,955 | 2,815 | 0 |
| 20 Mai 2024 | 2,885 | -0,06 | -2,04% | 3,025 | 3,035 | 2,875 | 0 |
| 17 Mai 2024 | 2,945 | -0,09 | -2,97% | 2,955 | 3,005 | 2,775 | 0 |
| 16 Mai 2024 | 3,035 | 0,00 | 0,00% | 3,065 | 3,075 | 2,935 | 0 |
| 15 Mai 2024 | 3,035 | 0,28 | 10,16% | 2,805 | 3,055 | 2,785 | 0 |
| 14 Mai 2024 | 2,755 | 0,10 | 3,77% | 2,595 | 2,805 | 2,555 | 0 |
| 13 Mai 2024 | 2,655 | 0,13 | 5,15% | 2,545 | 2,715 | 2,515 | 0 |
| 10 Mai 2024 | 2,525 | -0,04 | -1,56% | 2,575 | 2,635 | 2,495 | 0 |
| 09 Mai 2024 | 2,565 | 0,11 | 4,48% | 2,405 | 2,585 | 2,315 | 0 |
| 08 Mai 2024 | 2,455 | -0,13 | -5,03% | 2,415 | 2,485 | 2,385 | 0 |
| 07 Mai 2024 | 2,585 | -0,05 | -1,90% | 2,485 | 2,645 | 2,485 | 0 |
| 06 Mai 2024 | 2,635 | -0,01 | -0,38% | 2,555 | 2,685 | 2,545 | 0 |
| 03 Mai 2024 | 2,645 | 0,31 | 13,28% | 2,485 | 2,835 | 2,455 | 0 |
| 02 Mai 2024 | 2,335 | 0,04 | 1,74% | 2,425 | 2,475 | 2,235 | 0 |
| 30 Abr 2024 | 2,295 | -0,17 | -6,90% | 2,345 | 2,505 | 2,295 | 0 |
| 29 Abr 2024 | 2,465 | 0,12 | 5,12% | 2,515 | 2,525 | 2,365 | 0 |
| 26 Abr 2024 | 2,345 | -0,12 | -4,87% | 2,545 | 2,645 | 2,285 | 0 |
| 25 Abr 2024 | 2,465 | 0,13 | 5,57% | 2,435 | 2,525 | 2,285 | 0 |
| 24 Abr 2024 | 2,335 | -0,08 | -3,31% | 2,405 | 2,405 | 2,295 | 0 |
| 23 Abr 2024 | 2,415 | 0,24 | 11,03% | 2,185 | 2,465 | 2,145 | 0 |
| 22 Abr 2024 | 2,175 | -0,18 | -7,64% | 2,295 | 2,305 | 2,115 | 0 |
| 19 Abr 2024 | 2,355 | 0,03 | 1,29% | 2,225 | 2,395 | 2,225 | 0 |
| 18 Abr 2024 | 2,325 | 0,04 | 1,75% | 2,445 | 2,475 | 2,265 | 0 |
| 17 Abr 2024 | 2,285 | 0,02 | 0,88% | 2,195 | 2,375 | 2,195 | 0 |
| 16 Abr 2024 | 2,265 | 0,08 | 3,66% | 2,165 | 2,345 | 2,115 | 0 |
| 15 Abr 2024 | 2,185 | -0,06 | -2,67% | 2,275 | 2,315 | 2,135 | 0 |
| 12 Abr 2024 | 2,245 | -0,22 | -8,92% | 2,425 | 2,425 | 2,125 | 0 |
| 11 Abr 2024 | 2,465 | -0,12 | -4,64% | 2,595 | 2,645 | 2,415 | 0 |
| 10 Abr 2024 | 2,585 | -0,59 | -18,58% | 3,125 | 3,185 | 2,585 | 0 |
| 09 Abr 2024 | 3,175 | 0,02 | 0,63% | 3,175 | 3,315 | 3,135 | 0 |
| 08 Abr 2024 | 3,155 | 0,09 | 2,94% | 3,065 | 3,185 | 2,995 | 0 |
| 05 Abr 2024 | 3,065 | -0,17 | -5,26% | 3,055 | 3,145 | 2,855 | 0 |
| 04 Abr 2024 | 3,235 | 0,22 | 7,30% | 3,115 | 3,285 | 3,085 | 0 |
| 03 Abr 2024 | 3,015 | 0,29 | 10,64% | 2,775 | 3,035 | 2,725 | 0 |
| 02 Abr 2024 | 2,725 | -0,17 | -5,87% | 2,515 | 2,765 | 2,505 | 0 |
| 28 Mar 2024 | 2,895 | -0,07 | -2,36% | 2,945 | 2,955 | 2,755 | 0 |
| 27 Mar 2024 | 2,965 | -0,06 | -1,98% | 3,015 | 3,055 | 2,925 | 0 |
| 26 Mar 2024 | 3,025 | -0,05 | -1,63% | 3,135 | 3,205 | 3,005 | 0 |
| 25 Mar 2024 | 3,075 | 0,08 | 2,67% | 3,015 | 3,115 | 2,955 | 0 |
| 22 Mar 2024 | 2,995 | -0,22 | -6,84% | 3,105 | 3,115 | 2,995 | 0 |
| 21 Mar 2024 | 3,215 | -0,01 | -0,31% | 3,665 | 3,675 | 3,195 | 0 |
| 20 Mar 2024 | 3,225 | -0,01 | -0,31% | 3,295 | 3,305 | 3,125 | 0 |
| 19 Mar 2024 | 3,235 | -0,11 | -3,29% | 3,265 | 3,265 | 3,105 | 0 |
| 18 Mar 2024 | 3,345 | -0,08 | -2,34% | 3,455 | 3,525 | 3,335 | 0 |
| 15 Mar 2024 | 3,425 | -0,03 | -0,87% | 3,395 | 3,495 | 3,385 | 0 |
| 14 Mar 2024 | 3,455 | -0,27 | -7,25% | 3,715 | 3,735 | 3,395 | 0 |
| 13 Mar 2024 | 3,725 | 0,03 | 0,81% | 3,675 | 3,765 | 3,645 | 0 |
| 12 Mar 2024 | 3,695 | -0,06 | -1,60% | 3,805 | 3,815 | 3,605 | 0 |
| 11 Mar 2024 | 3,755 | -0,14 | -3,59% | 3,875 | 3,885 | 3,705 | 0 |
| 08 Mar 2024 | 3,895 | 0,08 | 2,10% | 3,915 | 4,085 | 3,795 | 0 |
| 07 Mar 2024 | 3,815 | 0,18 | 4,95% | 3,645 | 3,815 | 3,455 | 0 |
| 06 Mar 2024 | 3,635 | 0,18 | 5,21% | 3,415 | 3,665 | 3,415 | 0 |
| 05 Mar 2024 | 3,455 | 0,02 | 0,58% | 3,375 | 3,505 | 3,335 | 0 |
| 04 Mar 2024 | 3,435 | 0,16 | 4,89% | 3,385 | 3,475 | 3,335 | 0 |
