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 Q238S
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 31 Mai 2024 | 3,075 | -0,25 | -7,52% | 3,295 | 3,33 | 3,00 | 0 |
| 30 Mai 2024 | 3,325 | 0,08 | 2,47% | 3,265 | 3,42 | 3,20 | 0 |
| 29 Mai 2024 | 3,245 | 0,40 | 14,06% | 2,885 | 3,28 | 2,87 | 0 |
| 28 Mai 2024 | 2,845 | -0,26 | -8,37% | 3,095 | 3,095 | 2,74 | 0 |
| 27 Mai 2024 | 3,105 | 0,00 | 0,00% | 3,085 | 3,155 | 3,03 | 0 |
| 24 Mai 2024 | 3,105 | 0,08 | 2,64% | 3,115 | 3,21 | 3,08 | 0 |
| 23 Mai 2024 | 3,025 | 0,17 | 5,95% | 2,815 | 3,05 | 2,815 | 0 |
| 22 Mai 2024 | 2,855 | -0,04 | -1,38% | 2,885 | 2,995 | 2,84 | 0 |
| 21 Mai 2024 | 2,895 | 0,05 | 1,76% | 2,855 | 2,895 | 2,785 | 0 |
| 20 Mai 2024 | 2,845 | -0,11 | -3,72% | 2,935 | 2,945 | 2,735 | 0 |
| 17 Mai 2024 | 2,955 | 0,20 | 7,26% | 2,795 | 2,965 | 2,655 | 0 |
| 16 Mai 2024 | 2,755 | 0,21 | 8,25% | 2,525 | 2,785 | 2,525 | 0 |
| 15 Mai 2024 | 2,545 | -0,08 | -3,05% | 2,31 | 2,555 | 2,265 | 0 |
| 14 Mai 2024 | 2,625 | 0,00 | 0,00% | 2,625 | 2,625 | 2,625 | 0 |
| 13 Mai 2024 | 2,625 | -0,36 | -12,06% | 2,865 | 2,915 | 2,595 | 0 |
| 10 Mai 2024 | 2,985 | -0,24 | -7,44% | 3,185 | 3,185 | 2,815 | 0 |
| 09 Mai 2024 | 3,225 | 0,12 | 3,86% | 3,125 | 3,285 | 3,065 | 0 |
| 08 Mai 2024 | 3,105 | -0,39 | -11,16% | 3,505 | 3,505 | 3,035 | 0 |
| 07 Mai 2024 | 3,495 | 0,03 | 0,87% | 3,435 | 3,555 | 3,115 | 0 |
| 06 Mai 2024 | 3,465 | -0,06 | -1,70% | 3,515 | 3,525 | 3,375 | 0 |
| 03 Mai 2024 | 3,525 | 0,00 | 0,00% | 3,465 | 3,545 | 3,315 | 0 |
| 02 Mai 2024 | 3,525 | -0,34 | -8,80% | 3,855 | 3,895 | 3,455 | 0 |
| 30 Abr 2024 | 3,865 | 0,42 | 12,19% | 3,755 | 3,945 | 3,715 | 0 |
| 29 Abr 2024 | 3,445 | -0,32 | -8,50% | 3,71 | 3,785 | 3,445 | 0 |
| 26 Abr 2024 | 3,765 | -0,05 | -1,31% | 3,69 | 3,785 | 3,515 | 0 |
| 25 Abr 2024 | 3,815 | 0,18 | 4,95% | 3,66 | 3,835 | 3,515 | 0 |
| 24 Abr 2024 | 3,635 | 0,08 | 2,25% | 3,54 | 3,665 | 3,415 | 0 |
| 23 Abr 2024 | 3,555 | 0,13 | 3,80% | 3,36 | 3,555 | 3,35 | 0 |
| 22 Abr 2024 | 3,425 | -0,20 | -5,52% | 3,33 | 3,445 | 3,275 | 0 |
| 19 Abr 2024 | 3,625 | -0,07 | -1,89% | 3,86 | 3,925 | 3,475 | 0 |
| 18 Abr 2024 | 3,695 | -0,29 | -7,28% | 3,79 | 3,845 | 3,615 | 0 |
| 17 Abr 2024 | 3,985 | -0,19 | -4,55% | 4,12 | 4,15 | 3,875 | 0 |
| 16 Abr 2024 | 4,175 | -0,08 | -1,76% | 4,485 | 4,485 | 4,155 | 0 |
| 15 Abr 2024 | 4,25 | 0,27 | 6,78% | 3,96 | 4,305 | 3,845 | 0 |
| 12 Abr 2024 | 3,98 | 0,37 | 10,25% | 3,525 | 4,075 | 3,485 | 0 |
| 11 Abr 2024 | 3,61 | 0,32 | 9,73% | 3,275 | 3,725 | 3,275 | 0 |
| 10 Abr 2024 | 3,29 | -0,22 | -6,27% | 3,445 | 3,495 | 3,115 | 0 |
| 09 Abr 2024 | 3,51 | -0,02 | -0,43% | 3,535 | 3,555 | 3,305 | 0 |
| 08 Abr 2024 | 3,525 | -0,37 | -9,50% | 3,835 | 3,89 | 3,495 | 0 |
| 05 Abr 2024 | 3,895 | 0,21 | 5,70% | 3,87 | 3,955 | 3,855 | 0 |
| 04 Abr 2024 | 3,685 | -0,07 | -1,86% | 3,745 | 3,90 | 3,645 | 0 |
| 03 Abr 2024 | 3,755 | 0,21 | 5,92% | 3,725 | 4,025 | 3,72 | 0 |
| 02 Abr 2024 | 3,545 | 0,37 | 11,65% | 3,22 | 3,605 | 3,15 | 0 |
| 28 Mar 2024 | 3,175 | -0,15 | -4,51% | 3,285 | 3,305 | 3,135 | 0 |
| 27 Mar 2024 | 3,325 | -0,12 | -3,48% | 3,38 | 3,435 | 3,285 | 0 |
| 26 Mar 2024 | 3,445 | -0,29 | -7,76% | 3,695 | 3,735 | 3,405 | 0 |
| 25 Mar 2024 | 3,735 | -0,05 | -1,32% | 3,785 | 3,885 | 3,715 | 0 |
| 22 Mar 2024 | 3,785 | -0,02 | -0,53% | 3,855 | 3,855 | 3,695 | 0 |
| 21 Mar 2024 | 3,805 | -0,20 | -4,99% | 3,875 | 3,885 | 3,705 | 0 |
| 20 Mar 2024 | 4,005 | -0,04 | -0,87% | 4,125 | 4,135 | 3,975 | 0 |
| 19 Mar 2024 | 4,04 | 0,11 | 2,67% | 3,945 | 4,135 | 3,945 | 0 |
| 18 Mar 2024 | 3,935 | 0,01 | 0,25% | 3,885 | 3,935 | 3,73 | 0 |
| 15 Mar 2024 | 3,925 | 0,11 | 2,88% | 3,835 | 3,925 | 3,805 | 0 |
| 14 Mar 2024 | 3,815 | 0,30 | 8,53% | 3,51 | 3,815 | 3,51 | 0 |
| 13 Mar 2024 | 3,515 | 0,14 | 4,15% | 3,345 | 3,545 | 3,305 | 0 |
| 12 Mar 2024 | 3,375 | -0,13 | -3,71% | 3,425 | 3,565 | 3,235 | 0 |
| 11 Mar 2024 | 3,505 | -0,26 | -6,91% | 3,85 | 3,86 | 3,495 | 0 |
| 08 Mar 2024 | 3,765 | 0,02 | 0,53% | 3,745 | 3,815 | 3,625 | 0 |
| 07 Mar 2024 | 3,745 | -0,06 | -1,58% | 3,845 | 3,875 | 3,685 | 0 |
| 06 Mar 2024 | 3,805 | -0,03 | -0,78% | 3,835 | 3,835 | 3,595 | 0 |
| 05 Mar 2024 | 3,835 | 0,18 | 4,92% | 3,81 | 4,035 | 3,77 | 0 |
| 04 Mar 2024 | 3,655 | 0,47 | 14,76% | 3,195 | 3,755 | 3,195 | 0 |
