Cotações Históricas R351S
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Mai 2024 | 33,75 | 1,29 | 3,97% | 31,66 | 33,79 | 30,46 | 0 |
23 Mai 2024 | 32,46 | 1,66 | 5,39% | 30,98 | 33,73 | 30,89 | 0 |
22 Mai 2024 | 30,80 | 1,29 | 4,37% | 31,36 | 31,36 | 29,89 | 0 |
21 Mai 2024 | 29,51 | -0,23 | -0,77% | 29,71 | 30,61 | 28,79 | 0 |
20 Mai 2024 | 29,74 | 1,40 | 4,94% | 28,37 | 29,85 | 28,28 | 0 |
17 Mai 2024 | 28,34 | -2,29 | -7,48% | 30,52 | 30,80 | 27,47 | 0 |
16 Mai 2024 | 30,63 | -2,49 | -7,52% | 34,13 | 34,49 | 30,63 | 0 |
15 Mai 2024 | 33,12 | 1,80 | 5,75% | 31,82 | 33,49 | 31,58 | 0 |
14 Mai 2024 | 31,32 | -0,04 | -0,13% | 31,70 | 32,25 | 30,54 | 0 |
13 Mai 2024 | 31,36 | -0,22 | -0,70% | 31,96 | 32,14 | 30,56 | 0 |
10 Mai 2024 | 31,58 | 2,69 | 9,31% | 29,81 | 31,58 | 29,41 | 0 |
09 Mai 2024 | 28,89 | 1,68 | 6,17% | 27,13 | 28,89 | 26,77 | 0 |
08 Mai 2024 | 27,21 | 2,64 | 10,74% | 24,57 | 27,46 | 24,57 | 0 |
07 Mai 2024 | 24,57 | 0,77 | 3,24% | 24,05 | 24,70 | 23,07 | 0 |
06 Mai 2024 | 23,80 | 1,88 | 8,58% | 21,92 | 24,24 | 21,82 | 0 |
03 Mai 2024 | 21,92 | 1,37 | 6,67% | 21,21 | 22,27 | 20,74 | 0 |
02 Mai 2024 | 20,55 | -0,85 | -3,97% | 21,27 | 21,44 | 20,09 | 0 |
30 Abr 2024 | 21,40 | -0,61 | -2,77% | 22,02 | 22,58 | 21,05 | 0 |
29 Abr 2024 | 22,01 | -0,40 | -1,78% | 22,83 | 23,20 | 21,75 | 0 |
26 Abr 2024 | 22,41 | 2,41 | 12,05% | 20,78 | 22,90 | 20,53 | 0 |
25 Abr 2024 | 20,00 | -0,38 | -1,86% | 20,28 | 21,22 | 18,62 | 0 |
24 Abr 2024 | 20,38 | 1,64 | 8,75% | 19,42 | 21,58 | 18,63 | 0 |
23 Abr 2024 | 18,74 | 1,61 | 9,40% | 17,66 | 19,02 | 17,45 | 0 |
22 Abr 2024 | 17,13 | -1,82 | -9,60% | 19,22 | 19,58 | 17,01 | 0 |
19 Abr 2024 | 18,95 | -3,29 | -14,79% | 20,46 | 21,30 | 18,81 | 0 |
18 Abr 2024 | 22,24 | 2,66 | 13,59% | 19,81 | 22,95 | 19,71 | 0 |
17 Abr 2024 | 19,58 | 0,34 | 1,77% | 19,11 | 21,21 | 18,85 | 0 |
16 Abr 2024 | 19,24 | -1,87 | -8,86% | 20,14 | 20,14 | 18,13 | 0 |
15 Abr 2024 | 21,11 | 1,20 | 6,03% | 20,71 | 22,49 | 20,32 | 0 |
12 Abr 2024 | 19,91 | 0,41 | 2,10% | 20,19 | 21,00 | 19,15 | 0 |
11 Abr 2024 | 19,50 | -0,05 | -0,26% | 19,58 | 20,29 | 18,58 | 0 |
10 Abr 2024 | 19,55 | 0,92 | 4,94% | 18,94 | 19,90 | 17,67 | 0 |
09 Abr 2024 | 18,63 | -1,55 | -7,68% | 19,90 | 19,90 | 18,11 | 0 |
08 Abr 2024 | 20,18 | 1,34 | 7,11% | 19,29 | 20,74 | 19,10 | 0 |
05 Abr 2024 | 18,84 | -0,24 | -1,26% | 18,71 | 18,90 | 17,64 | 0 |
04 Abr 2024 | 19,08 | 0,69 | 3,75% | 18,47 | 19,27 | 18,16 | 0 |
03 Abr 2024 | 18,39 | 0,73 | 4,13% | 17,45 | 18,73 | 17,40 | 0 |
02 Abr 2024 | 17,66 | -2,79 | -13,64% | 20,46 | 20,51 | 17,52 | 0 |
28 Mar 2024 | 20,45 | 0,19 | 0,94% | 20,17 | 21,08 | 19,71 | 0 |
27 Mar 2024 | 20,26 | -3,32 | -14,08% | 23,58 | 23,88 | 19,03 | 0 |
26 Mar 2024 | 23,58 | 0,09 | 0,38% | 23,06 | 23,62 | 22,59 | 0 |
25 Mar 2024 | 23,49 | -1,72 | -6,82% | 25,28 | 25,50 | 23,49 | 0 |
22 Mar 2024 | 25,21 | 0,87 | 3,57% | 24,14 | 25,29 | 23,93 | 0 |
21 Mar 2024 | 24,34 | 0,57 | 2,40% | 25,17 | 25,18 | 22,74 | 0 |
20 Mar 2024 | 23,77 | 0,05 | 0,21% | 23,48 | 24,97 | 23,27 | 0 |
19 Mar 2024 | 23,72 | 0,36 | 1,54% | 23,33 | 24,84 | 22,55 | 0 |
18 Mar 2024 | 23,36 | -0,49 | -2,05% | 24,46 | 24,70 | 23,24 | 0 |
15 Mar 2024 | 23,85 | 0,17 | 0,72% | 23,46 | 24,86 | 23,46 | 0 |
14 Mar 2024 | 23,68 | 0,74 | 3,23% | 23,02 | 24,58 | 22,81 | 0 |
13 Mar 2024 | 22,94 | 2,09 | 10,02% | 21,18 | 23,38 | 20,94 | 0 |
12 Mar 2024 | 20,85 | 0,37 | 1,81% | 20,93 | 20,96 | 19,35 | 0 |
11 Mar 2024 | 20,48 | -1,98 | -8,82% | 21,65 | 21,83 | 20,02 | 0 |
08 Mar 2024 | 22,46 | 0,38 | 1,72% | 21,90 | 22,69 | 21,50 | 0 |
07 Mar 2024 | 22,08 | 1,17 | 5,60% | 20,61 | 22,21 | 19,99 | 0 |
06 Mar 2024 | 20,91 | 0,54 | 2,65% | 19,56 | 20,93 | 19,18 | 0 |
05 Mar 2024 | 20,37 | -2,15 | -9,55% | 22,66 | 22,71 | 19,99 | 0 |
04 Mar 2024 | 22,52 | 1,19 | 5,58% | 21,36 | 22,52 | 21,29 | 0 |
01 Mar 2024 | 21,33 | 0,28 | 1,33% | 21,76 | 22,28 | 20,39 | 0 |
29 Fev 2024 | 21,05 | 1,61 | 8,28% | 20,41 | 21,63 | 20,16 | 0 |
28 Fev 2024 | 19,44 | 0,00 | 0,00% | 19,44 | 19,44 | 19,44 | 0 |
27 Fev 2024 | 19,44 | -2,15 | -9,96% | 21,09 | 21,14 | 19,44 | 0 |
26 Fev 2024 | 21,59 | 0,27 | 1,27% | 21,18 | 21,80 | 21,06 | 0 |