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 R236S
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 3,245 | -0,36 | -9,99% | 3,31 | 3,31 | 3,035 | 0 |
| 01 Jul 2024 | 3,605 | 0,23 | 6,81% | 3,57 | 3,605 | 3,475 | 0 |
| 28 Jun 2024 | 3,375 | -0,14 | -3,98% | 3,52 | 3,57 | 3,295 | 0 |
| 27 Jun 2024 | 3,515 | 0,05 | 1,44% | 3,53 | 3,545 | 3,495 | 0 |
| 26 Jun 2024 | 3,465 | -0,18 | -4,94% | 3,70 | 3,70 | 3,465 | 0 |
| 25 Jun 2024 | 3,645 | 0,05 | 1,39% | 3,58 | 3,655 | 3,54 | 0 |
| 24 Jun 2024 | 3,595 | 0,00 | 0,00% | 3,60 | 3,675 | 3,565 | 0 |
| 21 Jun 2024 | 3,595 | -0,04 | -1,10% | 3,67 | 3,675 | 3,595 | 0 |
| 20 Jun 2024 | 3,635 | 0,07 | 1,96% | 3,59 | 3,665 | 3,535 | 0 |
| 19 Jun 2024 | 3,565 | 0,02 | 0,56% | 3,57 | 3,575 | 3,53 | 450 |
| 18 Jun 2024 | 3,545 | 0,08 | 2,31% | 3,54 | 3,575 | 3,51 | 0 |
| 17 Jun 2024 | 3,465 | 0,04 | 1,17% | 3,46 | 3,535 | 3,435 | 0 |
| 14 Jun 2024 | 3,425 | -0,13 | -3,66% | 3,61 | 3,61 | 3,425 | 0 |
| 13 Jun 2024 | 3,555 | -0,12 | -3,27% | 3,66 | 3,685 | 3,545 | 0 |
| 12 Jun 2024 | 3,675 | 0,07 | 1,94% | 3,63 | 3,755 | 3,61 | 0 |
| 11 Jun 2024 | 3,605 | -0,07 | -1,90% | 3,73 | 3,76 | 3,595 | 0 |
| 10 Jun 2024 | 3,675 | -0,13 | -3,42% | 3,695 | 3,695 | 3,645 | 0 |
| 07 Jun 2024 | 3,805 | -0,15 | -3,79% | 3,96 | 3,98 | 3,805 | 0 |
| 06 Jun 2024 | 3,955 | 0,03 | 0,76% | 3,99 | 3,99 | 3,895 | 0 |
| 05 Jun 2024 | 3,925 | 0,13 | 3,43% | 3,87 | 3,985 | 3,815 | 0 |
| 04 Jun 2024 | 3,795 | 0,11 | 2,99% | 3,72 | 3,815 | 3,68 | 0 |
| 03 Jun 2024 | 3,685 | 0,02 | 0,55% | 3,70 | 3,745 | 3,685 | 0 |
| 31 Mai 2024 | 3,665 | 0,06 | 1,66% | 3,65 | 3,705 | 3,60 | 0 |
| 30 Mai 2024 | 3,605 | 0,05 | 1,41% | 3,56 | 3,685 | 3,54 | 0 |
| 29 Mai 2024 | 3,555 | -0,05 | -1,39% | 3,65 | 3,675 | 3,555 | 0 |
| 28 Mai 2024 | 3,605 | -0,06 | -1,64% | 3,68 | 3,70 | 3,585 | 0 |
| 27 Mai 2024 | 3,665 | 0,06 | 1,66% | 3,59 | 3,715 | 3,57 | 0 |
| 24 Mai 2024 | 3,605 | -0,07 | -1,90% | 3,65 | 3,67 | 3,595 | 0 |
| 23 Mai 2024 | 3,675 | -0,03 | -0,81% | 3,70 | 3,725 | 3,655 | 0 |
| 22 Mai 2024 | 3,705 | 0,14 | 3,93% | 3,61 | 3,725 | 3,58 | 0 |
| 21 Mai 2024 | 3,565 | -0,03 | -0,83% | 3,62 | 3,625 | 3,565 | 0 |
| 20 Mai 2024 | 3,595 | -0,05 | -1,37% | 3,66 | 3,685 | 3,585 | 0 |
| 17 Mai 2024 | 3,645 | 0,25 | 7,36% | 3,57 | 3,665 | 3,525 | 0 |
| 16 Mai 2024 | 3,395 | 0,14 | 4,30% | 3,39 | 3,465 | 3,345 | 0 |
| 15 Mai 2024 | 3,255 | -0,09 | -2,69% | 3,37 | 3,39 | 3,195 | 0 |
| 14 Mai 2024 | 3,345 | 0,02 | 0,60% | 3,33 | 3,365 | 3,285 | 0 |
| 13 Mai 2024 | 3,325 | 0,00 | 0,00% | 3,33 | 3,355 | 3,31 | 0 |
| 10 Mai 2024 | 3,325 | 0,12 | 3,74% | 3,28 | 3,345 | 3,26 | 0 |
| 09 Mai 2024 | 3,205 | -0,13 | -3,90% | 3,35 | 3,375 | 3,205 | 0 |
| 08 Mai 2024 | 3,335 | 0,08 | 2,46% | 3,27 | 3,355 | 3,25 | 0 |
| 07 Mai 2024 | 3,255 | 0,02 | 0,62% | 3,27 | 3,29 | 3,225 | 0 |
| 06 Mai 2024 | 3,235 | 0,07 | 2,05% | 3,175 | 3,235 | 3,135 | 0 |
| 03 Mai 2024 | 3,17 | 0,07 | 2,26% | 3,145 | 3,225 | 3,11 | 0 |
| 02 Mai 2024 | 3,10 | -0,18 | -5,49% | 3,235 | 3,26 | 3,085 | 0 |
| 30 Abr 2024 | 3,28 | 0,00 | 0,00% | 3,305 | 3,385 | 3,255 | 0 |
| 29 Abr 2024 | 3,28 | 0,27 | 9,15% | 2,99 | 3,295 | 2,97 | 0 |
| 26 Abr 2024 | 3,005 | 0,01 | 0,33% | 3,09 | 3,10 | 2,905 | 0 |
| 25 Abr 2024 | 2,995 | -0,10 | -3,23% | 3,11 | 3,15 | 2,985 | 0 |
| 24 Abr 2024 | 3,095 | 0,11 | 3,69% | 3,01 | 3,135 | 3,005 | 0 |
| 23 Abr 2024 | 2,985 | 0,01 | 0,34% | 2,95 | 3,025 | 2,865 | 0 |
| 22 Abr 2024 | 2,975 | 0,04 | 1,36% | 2,95 | 3,045 | 2,95 | 0 |
| 19 Abr 2024 | 2,935 | 0,08 | 2,80% | 3,285 | 3,285 | 2,835 | 0 |
| 18 Abr 2024 | 2,855 | 0,20 | 7,53% | 2,69 | 2,865 | 2,69 | 0 |
| 17 Abr 2024 | 2,655 | -0,02 | -0,75% | 2,67 | 2,725 | 2,65 | 0 |
| 16 Abr 2024 | 2,675 | -0,08 | -2,73% | 2,665 | 2,695 | 2,615 | 0 |
| 15 Abr 2024 | 2,75 | 0,01 | 0,36% | 2,79 | 2,855 | 2,735 | 0 |
| 12 Abr 2024 | 2,74 | -0,03 | -1,08% | 2,82 | 2,84 | 2,74 | 0 |
| 11 Abr 2024 | 2,77 | -0,05 | -1,77% | 2,83 | 2,83 | 2,725 | 0 |
| 10 Abr 2024 | 2,82 | -0,01 | -0,35% | 2,90 | 2,90 | 2,775 | 0 |
| 09 Abr 2024 | 2,83 | -0,07 | -2,41% | 2,865 | 2,875 | 2,795 | 0 |
| 08 Abr 2024 | 2,90 | -0,07 | -2,36% | 2,995 | 2,995 | 2,90 | 0 |
| 05 Abr 2024 | 2,97 | -0,02 | -0,67% | 2,925 | 2,985 | 2,835 | 0 |
| 04 Abr 2024 | 2,99 | 0,00 | 0,00% | 2,965 | 3,015 | 2,945 | 0 |
