Cotações Históricas K328S
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 1,243 | 0,04 | 3,33% | 1,256 | 1,326 | 1,225 | 0 |
06 Jun 2024 | 1,203 | 0,20 | 20,42% | 1,086 | 1,203 | 1,044 | 0 |
05 Jun 2024 | 0,999 | 0,004 | 0,40% | 1,024 | 1,092 | 0,95 | 0 |
04 Jun 2024 | 0,995 | -0,087 | -8,04% | 0,978 | 1,016 | 0,883 | 0 |
03 Jun 2024 | 1,082 | -0,46 | -29,60% | 1,515 | 1,637 | 1,072 | 0 |
31 Mai 2024 | 1,537 | -0,29 | -15,78% | 1,613 | 1,775 | 1,537 | 0 |
30 Mai 2024 | 1,825 | -0,26 | -12,39% | 1,947 | 2,057 | 1,805 | 0 |
29 Mai 2024 | 2,083 | -0,21 | -9,28% | 2,38 | 2,548 | 2,068 | 0 |
28 Mai 2024 | 2,296 | 0,26 | 12,99% | 2,08 | 2,325 | 2,035 | 0 |
27 Mai 2024 | 2,032 | 0,19 | 10,02% | 1,908 | 2,054 | 1,829 | 0 |
24 Mai 2024 | 1,847 | -0,11 | -5,67% | 1,781 | 1,959 | 1,655 | 0 |
23 Mai 2024 | 1,958 | -0,01 | -0,71% | 1,848 | 2,215 | 1,839 | 0 |
22 Mai 2024 | 1,972 | -0,39 | -16,65% | 2,171 | 2,22 | 1,972 | 0 |
21 Mai 2024 | 2,366 | -0,21 | -8,29% | 2,381 | 2,459 | 2,122 | 0 |
20 Mai 2024 | 2,58 | 0,08 | 3,12% | 2,595 | 2,697 | 2,342 | 0 |
17 Mai 2024 | 2,502 | 0,36 | 16,70% | 2,475 | 2,54 | 2,349 | 0 |
16 Mai 2024 | 2,144 | 0,12 | 6,14% | 2,123 | 2,305 | 2,003 | 0 |
15 Mai 2024 | 2,02 | -0,26 | -11,21% | 2,098 | 2,154 | 1,712 | 0 |
14 Mai 2024 | 2,275 | 0,00 | 0,00% | 2,275 | 2,275 | 2,275 | 0 |
13 Mai 2024 | 2,275 | -0,07 | -3,11% | 2,12 | 2,473 | 2,116 | 0 |
10 Mai 2024 | 2,348 | -0,27 | -10,35% | 2,815 | 2,847 | 2,307 | 0 |
09 Mai 2024 | 2,619 | 0,03 | 1,04% | 2,661 | 2,897 | 2,619 | 0 |
08 Mai 2024 | 2,592 | 0,28 | 12,31% | 2,254 | 2,592 | 2,08 | 0 |
07 Mai 2024 | 2,308 | -0,06 | -2,33% | 2,384 | 2,455 | 2,063 | 0 |
06 Mai 2024 | 2,363 | 0,09 | 3,87% | 2,24 | 2,391 | 2,168 | 0 |
03 Mai 2024 | 2,275 | 0,03 | 1,47% | 2,287 | 2,37 | 2,094 | 0 |
02 Mai 2024 | 2,242 | -1,40 | -38,51% | 2,723 | 2,803 | 2,076 | 0 |
30 Abr 2024 | 3,646 | -0,36 | -8,87% | 3,777 | 4,214 | 3,043 | 0 |
29 Abr 2024 | 4,001 | -0,32 | -7,38% | 3,899 | 4,385 | 3,803 | 0 |
26 Abr 2024 | 4,32 | 0,65 | 17,74% | 4,276 | 4,509 | 4,023 | 0 |
25 Abr 2024 | 3,669 | -0,26 | -6,69% | 4,095 | 4,382 | 3,596 | 0 |
24 Abr 2024 | 3,932 | -0,23 | -5,62% | 4,372 | 4,484 | 3,842 | 0 |
23 Abr 2024 | 4,166 | 0,17 | 4,31% | 4,21 | 4,528 | 3,576 | 0 |
22 Abr 2024 | 3,994 | -0,09 | -2,30% | 3,641 | 4,055 | 3,344 | 0 |
19 Abr 2024 | 4,088 | 0,03 | 0,84% | 4,674 | 4,674 | 3,582 | 0 |
18 Abr 2024 | 4,054 | -1,77 | -30,34% | 5,13 | 5,13 | 3,706 | 0 |
17 Abr 2024 | 5,82 | -1,28 | -18,03% | 6,61 | 7,06 | 5,80 | 0 |
16 Abr 2024 | 7,10 | 0,39 | 5,81% | 7,51 | 7,51 | 6,41 | 0 |
15 Abr 2024 | 6,71 | -2,61 | -28,00% | 8,66 | 8,66 | 6,16 | 0 |
12 Abr 2024 | 9,32 | 1,49 | 19,03% | 8,41 | 10,04 | 8,40 | 0 |
11 Abr 2024 | 7,83 | -0,19 | -2,37% | 9,40 | 9,42 | 7,61 | 0 |
10 Abr 2024 | 8,02 | -0,77 | -8,76% | 8,04 | 9,16 | 7,74 | 0 |
09 Abr 2024 | 8,79 | -0,75 | -7,86% | 9,74 | 10,29 | 8,49 | 0 |
08 Abr 2024 | 9,54 | -2,61 | -21,48% | 9,54 | 11,27 | 9,41 | 0 |
05 Abr 2024 | 12,15 | 1,77 | 17,05% | 11,91 | 12,57 | 11,48 | 0 |
04 Abr 2024 | 10,38 | -1,32 | -11,28% | 10,94 | 11,16 | 9,92 | 0 |
03 Abr 2024 | 11,70 | 2,00 | 20,62% | 10,40 | 12,40 | 10,34 | 0 |
02 Abr 2024 | 9,70 | 2,30 | 31,08% | 7,89 | 9,76 | 7,89 | 0 |
28 Mar 2024 | 7,40 | 0,49 | 7,09% | 7,18 | 7,60 | 6,81 | 0 |
27 Mar 2024 | 6,91 | -0,35 | -4,82% | 6,57 | 7,10 | 6,11 | 0 |
26 Mar 2024 | 7,26 | -1,21 | -14,29% | 8,55 | 8,55 | 7,15 | 0 |
25 Mar 2024 | 8,47 | 0,38 | 4,70% | 8,14 | 9,23 | 7,77 | 0 |
22 Mar 2024 | 8,09 | 0,31 | 3,98% | 7,98 | 8,71 | 7,90 | 0 |
21 Mar 2024 | 7,78 | -1,14 | -12,78% | 8,81 | 8,91 | 7,24 | 0 |
20 Mar 2024 | 8,92 | -3,02 | -25,29% | 11,26 | 11,26 | 8,42 | 0 |
19 Mar 2024 | 11,94 | -0,36 | -2,93% | 12,46 | 12,73 | 11,55 | 0 |
18 Mar 2024 | 12,30 | 2,03 | 19,77% | 11,46 | 12,53 | 11,12 | 0 |
15 Mar 2024 | 10,27 | 1,04 | 11,27% | 9,40 | 10,38 | 8,62 | 0 |
14 Mar 2024 | 9,23 | 0,91 | 10,94% | 9,06 | 10,04 | 8,94 | 0 |
13 Mar 2024 | 8,32 | 1,16 | 16,20% | 7,24 | 8,97 | 6,92 | 0 |
12 Mar 2024 | 7,16 | -0,17 | -2,32% | 7,55 | 8,24 | 6,59 | 0 |
11 Mar 2024 | 7,33 | -0,09 | -1,21% | 6,90 | 7,37 | 6,02 | 0 |