Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas PSI20
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 30 Abr 2024 | 6.615,56 | -65,06 | -0,97% | 6.711,24 | 6.711,24 | 6.610,60 | 0 |
| 29 Abr 2024 | 6.680,62 | 68,11 | 1,03% | 6.676,16 | 6.691,71 | 6.654,87 | 0 |
| 26 Abr 2024 | 6.612,51 | 70,28 | 1,07% | 6.602,23 | 6.685,34 | 6.592,20 | 0 |
| 25 Abr 2024 | 6.542,23 | 12,30 | 0,19% | 6.533,07 | 6.582,16 | 6.513,31 | 0 |
| 24 Abr 2024 | 6.529,93 | -62,96 | -0,95% | 6.598,56 | 6.598,77 | 6.509,38 | 0 |
| 23 Abr 2024 | 6.592,89 | 77,42 | 1,19% | 6.549,19 | 6.606,74 | 6.514,40 | 0 |
| 22 Abr 2024 | 6.515,47 | 220,35 | 3,50% | 6.313,72 | 6.515,47 | 6.304,74 | 0 |
| 19 Abr 2024 | 6.295,12 | -32,58 | -0,51% | 6.314,66 | 6.328,13 | 6.266,67 | 0 |
| 18 Abr 2024 | 6.327,70 | 93,29 | 1,50% | 6.248,64 | 6.343,27 | 6.245,07 | 0 |
| 17 Abr 2024 | 6.234,41 | 10,25 | 0,16% | 6.227,10 | 6.273,26 | 6.189,01 | 0 |
| 16 Abr 2024 | 6.224,16 | -44,72 | -0,71% | 6.231,22 | 6.275,56 | 6.221,19 | 0 |
| 15 Abr 2024 | 6.268,88 | -68,55 | -1,08% | 6.334,94 | 6.345,71 | 6.263,85 | 0 |
| 12 Abr 2024 | 6.337,43 | 40,99 | 0,65% | 6.348,89 | 6.388,49 | 6.325,80 | 0 |
| 11 Abr 2024 | 6.296,44 | 16,66 | 0,27% | 6.296,12 | 6.342,53 | 6.282,16 | 0 |
| 10 Abr 2024 | 6.279,78 | 3,95 | 0,06% | 6.297,92 | 6.340,46 | 6.234,90 | 0 |
| 09 Abr 2024 | 6.275,83 | 10,36 | 0,17% | 6.259,95 | 6.299,94 | 6.236,70 | 0 |
| 08 Abr 2024 | 6.265,47 | 46,46 | 0,75% | 6.213,88 | 6.266,59 | 6.207,02 | 0 |
| 05 Abr 2024 | 6.219,01 | -90,64 | -1,44% | 6.290,57 | 6.297,57 | 6.201,55 | 0 |
| 04 Abr 2024 | 6.309,65 | 5,62 | 0,09% | 6.311,99 | 6.338,23 | 6.276,84 | 0 |
| 03 Abr 2024 | 6.304,03 | -3,18 | -0,05% | 6.303,90 | 6.309,31 | 6.264,58 | 0 |
| 02 Abr 2024 | 6.307,21 | 26,71 | 0,43% | 6.285,99 | 6.357,73 | 6.282,79 | 0 |
| 28 Mar 2024 | 6.280,50 | 3,81 | 0,06% | 6.298,22 | 6.302,21 | 6.248,86 | 0 |
| 27 Mar 2024 | 6.276,69 | 54,66 | 0,88% | 6.223,33 | 6.285,96 | 6.203,97 | 0 |
| 26 Mar 2024 | 6.222,03 | 22,82 | 0,37% | 6.200,40 | 6.223,95 | 6.180,79 | 0 |
| 25 Mar 2024 | 6.199,21 | -28,71 | -0,46% | 6.232,82 | 6.240,82 | 6.179,87 | 0 |
| 22 Mar 2024 | 6.227,92 | 49,10 | 0,79% | 6.179,18 | 6.245,45 | 6.179,18 | 0 |
| 21 Mar 2024 | 6.178,82 | 26,61 | 0,43% | 6.192,60 | 6.216,21 | 6.157,14 | 0 |
| 20 Mar 2024 | 6.152,21 | 29,39 | 0,48% | 6.132,29 | 6.163,40 | 6.123,76 | 0 |
| 19 Mar 2024 | 6.122,82 | -47,91 | -0,78% | 6.161,16 | 6.170,93 | 6.088,16 | 0 |
| 18 Mar 2024 | 6.170,73 | 39,88 | 0,65% | 6.134,68 | 6.173,81 | 6.127,69 | 0 |
| 15 Mar 2024 | 6.130,85 | 75,32 | 1,24% | 6.098,63 | 6.184,20 | 6.097,17 | 0 |
| 14 Mar 2024 | 6.055,53 | -54,82 | -0,90% | 6.146,06 | 6.166,31 | 6.050,03 | 0 |
| 13 Mar 2024 | 6.110,35 | -32,62 | -0,53% | 6.162,76 | 6.170,09 | 6.107,70 | 0 |
| 12 Mar 2024 | 6.142,97 | -15,42 | -0,25% | 6.168,77 | 6.221,77 | 6.142,97 | 0 |
| 11 Mar 2024 | 6.158,39 | 2,91 | 0,05% | 6.138,80 | 6.165,83 | 6.119,17 | 0 |
| 08 Mar 2024 | 6.155,48 | -37,27 | -0,60% | 6.207,76 | 6.236,31 | 6.143,28 | 0 |
| 07 Mar 2024 | 6.192,75 | -10,89 | -0,18% | 6.126,40 | 6.213,19 | 6.095,75 | 0 |
| 06 Mar 2024 | 6.203,64 | 16,29 | 0,26% | 6.193,30 | 6.267,62 | 6.190,81 | 0 |
| 05 Mar 2024 | 6.187,35 | 11,71 | 0,19% | 6.161,36 | 6.195,97 | 6.142,08 | 0 |
| 04 Mar 2024 | 6.175,64 | -23,95 | -0,39% | 6.221,37 | 6.231,06 | 6.154,32 | 0 |
| 01 Mar 2024 | 6.199,59 | 41,63 | 0,68% | 6.206,96 | 6.242,54 | 6.163,34 | 0 |
| 29 Fev 2024 | 6.157,96 | -34,94 | -0,56% | 6.226,60 | 6.233,67 | 6.157,71 | 0 |
| 28 Fev 2024 | 6.192,90 | -27,17 | -0,44% | 6.224,35 | 6.245,97 | 6.172,81 | 0 |
| 27 Fev 2024 | 6.220,07 | 40,40 | 0,65% | 6.168,96 | 6.220,07 | 6.149,90 | 0 |
| 26 Fev 2024 | 6.179,67 | -62,44 | -1,00% | 6.234,29 | 6.237,20 | 6.169,80 | 0 |
| 23 Fev 2024 | 6.242,11 | 42,50 | 0,69% | 6.205,17 | 6.242,88 | 6.176,46 | 0 |
| 22 Fev 2024 | 6.199,61 | -50,88 | -0,81% | 6.283,88 | 6.303,45 | 6.196,26 | 0 |
| 21 Fev 2024 | 6.250,49 | 24,40 | 0,39% | 6.230,99 | 6.251,98 | 6.213,53 | 0 |
| 20 Fev 2024 | 6.226,09 | 26,28 | 0,42% | 6.249,75 | 6.268,92 | 6.221,81 | 0 |
| 19 Fev 2024 | 6.199,81 | 0,00 | 0,00% | 6.199,81 | 6.199,81 | 6.199,81 | 0 |
| 16 Fev 2024 | 6.199,81 | 72,71 | 1,19% | 6.143,14 | 6.200,14 | 6.143,14 | 0 |
| 15 Fev 2024 | 6.127,10 | 27,00 | 0,44% | 6.110,31 | 6.134,95 | 6.081,72 | 0 |
| 14 Fev 2024 | 6.100,10 | -34,02 | -0,55% | 6.129,26 | 6.148,06 | 6.094,47 | 0 |
| 13 Fev 2024 | 6.134,12 | -60,09 | -0,97% | 6.181,53 | 6.198,24 | 6.125,84 | 0 |
| 12 Fev 2024 | 6.194,21 | 67,81 | 1,11% | 6.107,45 | 6.203,15 | 6.107,45 | 0 |
| 09 Fev 2024 | 6.126,40 | 13,61 | 0,22% | 6.126,99 | 6.153,15 | 6.099,45 | 0 |
| 08 Fev 2024 | 6.112,79 | -69,50 | -1,12% | 6.190,69 | 6.197,03 | 6.111,90 | 0 |
| 07 Fev 2024 | 6.182,29 | -54,33 | -0,87% | 6.243,63 | 6.252,63 | 6.171,92 | 0 |
| 06 Fev 2024 | 6.236,62 | 13,17 | 0,21% | 6.246,21 | 6.254,37 | 6.219,27 | 0 |
| 05 Fev 2024 | 6.223,45 | -33,93 | -0,54% | 6.295,95 | 6.326,03 | 6.211,17 | 0 |
| 02 Fev 2024 | 6.257,38 | -27,97 | -0,45% | 6.320,26 | 6.335,07 | 6.255,55 | 0 |
| 01 Fev 2024 | 6.285,35 | -37,41 | -0,59% | 6.295,87 | 6.352,62 | 6.267,07 | 0 |
