Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas M327S
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 01 Jul 2024 | 2,695 | 0,05 | 1,89% | 2,675 | 2,785 | 2,625 | 0 |
| 28 Jun 2024 | 2,645 | 0,09 | 3,52% | 2,535 | 2,685 | 2,515 | 0 |
| 27 Jun 2024 | 2,555 | -0,07 | -2,67% | 2,605 | 2,615 | 2,525 | 0 |
| 26 Jun 2024 | 2,625 | 0,02 | 0,77% | 2,585 | 2,705 | 2,505 | 0 |
| 25 Jun 2024 | 2,605 | 0,08 | 3,17% | 2,585 | 2,625 | 2,535 | 0 |
| 24 Jun 2024 | 2,525 | -0,12 | -4,54% | 2,635 | 2,645 | 2,515 | 0 |
| 21 Jun 2024 | 2,645 | -0,08 | -2,94% | 2,715 | 2,715 | 2,605 | 0 |
| 20 Jun 2024 | 2,725 | -0,06 | -2,15% | 2,775 | 2,775 | 2,725 | 0 |
| 19 Jun 2024 | 2,785 | 0,03 | 1,09% | 2,745 | 2,825 | 2,725 | 0 |
| 18 Jun 2024 | 2,755 | -0,17 | -5,81% | 2,905 | 2,905 | 2,745 | 0 |
| 17 Jun 2024 | 2,925 | -0,20 | -6,40% | 3,105 | 3,105 | 2,875 | 0 |
| 14 Jun 2024 | 3,125 | -0,08 | -2,50% | 3,215 | 3,235 | 3,115 | 0 |
| 13 Jun 2024 | 3,205 | 0,29 | 9,95% | 2,935 | 3,215 | 2,915 | 0 |
| 12 Jun 2024 | 2,915 | -0,02 | -0,68% | 2,905 | 2,945 | 2,855 | 0 |
| 11 Jun 2024 | 2,935 | 0,08 | 2,80% | 2,915 | 2,985 | 2,885 | 0 |
| 10 Jun 2024 | 2,855 | 0,00 | 0,00% | 2,855 | 2,855 | 2,855 | 0 |
| 07 Jun 2024 | 2,855 | 0,02 | 0,71% | 2,855 | 2,925 | 2,805 | 0 |
| 06 Jun 2024 | 2,835 | 0,02 | 0,71% | 2,835 | 2,865 | 2,725 | 0 |
| 05 Jun 2024 | 2,815 | -0,13 | -4,41% | 2,935 | 2,935 | 2,805 | 0 |
| 04 Jun 2024 | 2,945 | -0,14 | -4,54% | 3,085 | 3,085 | 2,935 | 0 |
| 03 Jun 2024 | 3,085 | -0,03 | -0,96% | 3,035 | 3,135 | 3,025 | 0 |
| 31 Mai 2024 | 3,115 | -0,16 | -4,89% | 3,275 | 3,285 | 3,105 | 0 |
| 30 Mai 2024 | 3,275 | -0,07 | -2,09% | 3,345 | 3,355 | 3,265 | 0 |
| 29 Mai 2024 | 3,345 | 0,03 | 0,90% | 3,325 | 3,435 | 3,305 | 0 |
| 28 Mai 2024 | 3,315 | 0,23 | 7,46% | 3,095 | 3,325 | 3,085 | 0 |
| 27 Mai 2024 | 3,085 | 0,08 | 2,66% | 3,015 | 3,115 | 2,995 | 0 |
| 24 Mai 2024 | 3,005 | 0,00 | 0,00% | 3,015 | 3,065 | 2,995 | 0 |
| 23 Mai 2024 | 3,005 | -0,02 | -0,66% | 3,025 | 3,065 | 2,975 | 0 |
| 22 Mai 2024 | 3,025 | 0,00 | 0,00% | 3,015 | 3,065 | 3,005 | 0 |
| 21 Mai 2024 | 3,025 | -0,05 | -1,63% | 3,075 | 3,075 | 3,015 | 0 |
| 20 Mai 2024 | 3,075 | 0,02 | 0,65% | 3,035 | 3,085 | 2,985 | 0 |
| 17 Mai 2024 | 3,055 | -0,15 | -4,68% | 3,195 | 3,195 | 3,025 | 0 |
| 16 Mai 2024 | 3,205 | -0,05 | -1,54% | 3,235 | 3,235 | 3,155 | 0 |
| 15 Mai 2024 | 3,255 | -0,06 | -1,81% | 3,395 | 3,395 | 3,195 | 0 |
| 14 Mai 2024 | 3,315 | 0,00 | 0,00% | 3,315 | 3,315 | 3,315 | 0 |
| 13 Mai 2024 | 3,315 | 0,22 | 7,11% | 3,075 | 3,395 | 3,055 | 0 |
| 10 Mai 2024 | 3,095 | 0,05 | 1,64% | 3,035 | 3,105 | 3,015 | 0 |
| 09 Mai 2024 | 3,045 | -0,07 | -2,25% | 3,125 | 3,135 | 3,015 | 0 |
| 08 Mai 2024 | 3,115 | 0,02 | 0,65% | 3,085 | 3,135 | 3,065 | 0 |
| 07 Mai 2024 | 3,095 | -0,16 | -4,92% | 3,235 | 3,235 | 3,085 | 0 |
| 06 Mai 2024 | 3,255 | 0,03 | 0,93% | 3,22 | 3,255 | 3,175 | 0 |
| 03 Mai 2024 | 3,225 | -0,11 | -3,30% | 3,32 | 3,33 | 3,175 | 0 |
| 02 Mai 2024 | 3,335 | -0,06 | -1,77% | 3,39 | 3,39 | 3,305 | 0 |
| 30 Abr 2024 | 3,395 | 0,06 | 1,80% | 3,35 | 3,415 | 3,34 | 0 |
| 29 Abr 2024 | 3,335 | 0,02 | 0,60% | 3,29 | 3,355 | 3,265 | 0 |
| 26 Abr 2024 | 3,315 | -0,08 | -2,36% | 3,33 | 3,355 | 3,255 | 0 |
| 25 Abr 2024 | 3,395 | 0,01 | 0,30% | 3,39 | 3,445 | 3,315 | 0 |
| 24 Abr 2024 | 3,385 | 0,36 | 11,72% | 2,945 | 3,425 | 2,945 | 0 |
| 23 Abr 2024 | 3,03 | -0,06 | -1,78% | 3,055 | 3,085 | 2,935 | 0 |
| 22 Abr 2024 | 3,085 | -0,04 | -1,28% | 3,11 | 3,12 | 3,055 | 0 |
| 19 Abr 2024 | 3,125 | 0,02 | 0,64% | 3,20 | 3,20 | 3,115 | 0 |
| 18 Abr 2024 | 3,105 | -0,01 | -0,32% | 3,09 | 3,135 | 3,075 | 0 |
| 17 Abr 2024 | 3,115 | -0,03 | -0,95% | 3,14 | 3,14 | 3,025 | 0 |
| 16 Abr 2024 | 3,145 | 0,25 | 8,64% | 2,995 | 3,185 | 2,985 | 0 |
| 15 Abr 2024 | 2,895 | -0,09 | -3,02% | 2,965 | 2,975 | 2,835 | 0 |
| 12 Abr 2024 | 2,985 | -0,07 | -2,29% | 3,005 | 3,015 | 2,935 | 0 |
| 11 Abr 2024 | 3,055 | -0,02 | -0,65% | 3,055 | 3,105 | 3,015 | 0 |
| 10 Abr 2024 | 3,075 | -0,07 | -2,23% | 3,115 | 3,125 | 3,045 | 0 |
| 09 Abr 2024 | 3,145 | 0,06 | 1,94% | 3,08 | 3,155 | 3,07 | 0 |
| 08 Abr 2024 | 3,085 | -0,05 | -1,59% | 3,12 | 3,135 | 3,065 | 0 |
| 05 Abr 2024 | 3,135 | -0,05 | -1,57% | 3,23 | 3,255 | 3,105 | 0 |
| 04 Abr 2024 | 3,185 | 0,03 | 0,95% | 3,17 | 3,225 | 3,155 | 0 |
| 03 Abr 2024 | 3,155 | 0,02 | 0,64% | 3,15 | 3,195 | 3,095 | 0 |
