Cotações Históricas Q239S
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Mai 2024 | 2,12 | -0,22 | -9,40% | 2,25 | 2,25 | 2,055 | 0 |
23 Mai 2024 | 2,34 | 0,07 | 3,08% | 2,22 | 2,375 | 2,205 | 0 |
22 Mai 2024 | 2,27 | -0,04 | -1,73% | 2,35 | 2,415 | 2,255 | 0 |
21 Mai 2024 | 2,31 | -0,01 | -0,43% | 2,335 | 2,37 | 2,125 | 0 |
20 Mai 2024 | 2,32 | 0,23 | 11,00% | 2,15 | 2,335 | 2,10 | 0 |
17 Mai 2024 | 2,09 | -0,03 | -1,42% | 2,04 | 2,145 | 2,015 | 0 |
16 Mai 2024 | 2,12 | -0,08 | -3,64% | 2,24 | 2,28 | 2,045 | 0 |
15 Mai 2024 | 2,20 | 0,14 | 6,80% | 2,09 | 2,235 | 2,09 | 0 |
14 Mai 2024 | 2,06 | 0,06 | 3,00% | 2,00 | 2,075 | 1,945 | 0 |
13 Mai 2024 | 2,00 | -0,31 | -13,42% | 2,235 | 2,235 | 1,915 | 0 |
10 Mai 2024 | 2,31 | -0,16 | -6,48% | 2,515 | 2,575 | 2,225 | 0 |
09 Mai 2024 | 2,47 | 0,07 | 2,92% | 2,37 | 2,47 | 2,305 | 0 |
08 Mai 2024 | 2,40 | 0,30 | 14,29% | 2,145 | 2,515 | 2,125 | 0 |
07 Mai 2024 | 2,10 | 0,18 | 9,38% | 1,975 | 2,145 | 1,965 | 0 |
06 Mai 2024 | 1,92 | 0,20 | 11,30% | 1,74 | 1,935 | 1,725 | 0 |
03 Mai 2024 | 1,725 | 0,11 | 6,48% | 1,655 | 1,755 | 1,615 | 0 |
02 Mai 2024 | 1,62 | -0,17 | -9,24% | 1,755 | 1,755 | 1,575 | 0 |
30 Abr 2024 | 1,785 | -0,07 | -3,77% | 1,86 | 1,965 | 1,755 | 0 |
29 Abr 2024 | 1,855 | -0,12 | -5,84% | 2,12 | 2,13 | 1,705 | 0 |
26 Abr 2024 | 1,97 | -0,19 | -8,58% | 1,905 | 2,095 | 1,705 | 0 |
25 Abr 2024 | 2,155 | -0,39 | -15,16% | 2,42 | 2,46 | 2,005 | 600 |
24 Abr 2024 | 2,54 | 0,00 | 0,00% | 2,65 | 2,745 | 2,515 | 0 |
23 Abr 2024 | 2,54 | 0,12 | 4,96% | 2,465 | 2,565 | 2,375 | 0 |
22 Abr 2024 | 2,42 | 0,11 | 4,76% | 2,38 | 2,445 | 2,265 | 0 |
19 Abr 2024 | 2,31 | -0,03 | -1,28% | 2,005 | 2,385 | 2,005 | 0 |
18 Abr 2024 | 2,34 | 0,01 | 0,43% | 2,375 | 2,445 | 2,215 | 0 |
17 Abr 2024 | 2,33 | 0,11 | 4,95% | 2,195 | 2,445 | 2,145 | 0 |
16 Abr 2024 | 2,22 | -0,19 | -7,88% | 2,165 | 2,265 | 2,095 | 63 |
15 Abr 2024 | 2,41 | 0,00 | 0,00% | 2,435 | 2,605 | 2,385 | 0 |
12 Abr 2024 | 2,41 | 0,08 | 3,43% | 2,42 | 2,605 | 2,355 | 0 |
11 Abr 2024 | 2,33 | -0,22 | -8,63% | 2,545 | 2,615 | 2,255 | 0 |
10 Abr 2024 | 2,55 | 0,01 | 0,59% | 2,645 | 2,725 | 2,395 | 0 |
09 Abr 2024 | 2,535 | -0,61 | -19,27% | 3,18 | 3,18 | 2,535 | 63 |
08 Abr 2024 | 3,14 | 0,25 | 8,65% | 2,935 | 3,215 | 2,925 | 0 |
05 Abr 2024 | 2,89 | -0,04 | -1,37% | 2,715 | 2,905 | 2,645 | 0 |
04 Abr 2024 | 2,93 | 0,03 | 1,03% | 2,965 | 3,015 | 2,91 | 0 |
03 Abr 2024 | 2,90 | 0,04 | 1,40% | 2,78 | 2,915 | 2,745 | 400 |
02 Abr 2024 | 2,86 | -0,39 | -11,86% | 3,22 | 3,295 | 2,785 | 0 |
28 Mar 2024 | 3,245 | -0,07 | -2,11% | 3,355 | 3,385 | 3,215 | 0 |
27 Mar 2024 | 3,315 | 0,10 | 3,11% | 3,235 | 3,405 | 3,235 | 0 |
26 Mar 2024 | 3,215 | 0,03 | 0,94% | 3,185 | 3,245 | 3,13 | 0 |
25 Mar 2024 | 3,185 | 0,02 | 0,63% | 3,265 | 3,305 | 3,135 | 0 |
22 Mar 2024 | 3,165 | 0,07 | 2,26% | 3,085 | 3,235 | 3,065 | 0 |
21 Mar 2024 | 3,095 | 0,10 | 3,34% | 3,185 | 3,185 | 2,985 | 5.000 |
20 Mar 2024 | 2,995 | 0,20 | 7,16% | 2,845 | 3,005 | 2,785 | 0 |
19 Mar 2024 | 2,795 | 0,27 | 10,69% | 2,66 | 2,905 | 2,625 | 0 |
18 Mar 2024 | 2,525 | 0,08 | 3,27% | 2,625 | 2,705 | 2,445 | 0 |
15 Mar 2024 | 2,445 | 0,21 | 9,40% | 2,23 | 2,525 | 2,23 | 300 |
14 Mar 2024 | 2,235 | 0,11 | 5,18% | 2,135 | 2,365 | 2,115 | 300 |
13 Mar 2024 | 2,125 | 0,14 | 7,05% | 2,015 | 2,165 | 1,985 | 500 |
12 Mar 2024 | 1,985 | 0,06 | 3,12% | 1,955 | 1,995 | 1,775 | 500 |
11 Mar 2024 | 1,925 | -0,09 | -4,47% | 1,94 | 2,025 | 1,865 | 0 |
08 Mar 2024 | 2,015 | -0,03 | -1,47% | 2,05 | 2,055 | 1,865 | 0 |
07 Mar 2024 | 2,045 | 0,00 | 0,00% | 2,025 | 2,065 | 1,905 | 2.000 |
06 Mar 2024 | 2,045 | 0,07 | 3,54% | 2,075 | 2,105 | 1,885 | 0 |
05 Mar 2024 | 1,975 | 0,23 | 13,18% | 1,73 | 2,005 | 1,73 | 600 |
04 Mar 2024 | 1,745 | 0,27 | 18,31% | 1,48 | 1,775 | 1,45 | 0 |
01 Mar 2024 | 1,475 | -0,06 | -3,91% | 1,59 | 1,625 | 1,475 | 5.000 |
29 Fev 2024 | 1,535 | 0,51 | 49,76% | 1,58 | 1,625 | 1,455 | 0 |
28 Fev 2024 | 1,025 | 0,00 | 0,00% | 1,025 | 1,025 | 1,025 | 0 |
27 Fev 2024 | 1,025 | 0,02 | 1,99% | 0,97 | 1,115 | 0,95 | 0 |
26 Fev 2024 | 1,005 | -0,03 | -2,90% | 0,99 | 1,045 | 0,955 | 0 |