Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas R476S
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1,595 | -0,12 | -7,00% | 1,655 | 1,655 | 1,485 | 0 |
| 27 Jun 2024 | 1,715 | 0,14 | 8,89% | 1,565 | 1,715 | 1,545 | 0 |
| 26 Jun 2024 | 1,575 | -0,16 | -9,22% | 1,705 | 1,715 | 1,565 | 0 |
| 25 Jun 2024 | 1,735 | 0,10 | 6,12% | 1,605 | 1,765 | 1,575 | 0 |
| 24 Jun 2024 | 1,635 | -0,08 | -4,66% | 1,715 | 1,725 | 1,535 | 0 |
| 21 Jun 2024 | 1,715 | -0,08 | -4,46% | 1,765 | 1,855 | 1,615 | 0 |
| 20 Jun 2024 | 1,795 | 0,02 | 1,13% | 1,775 | 1,885 | 1,735 | 0 |
| 19 Jun 2024 | 1,775 | -0,12 | -6,33% | 1,845 | 1,855 | 1,765 | 0 |
| 18 Jun 2024 | 1,895 | -0,09 | -4,53% | 1,875 | 2,005 | 1,865 | 0 |
| 17 Jun 2024 | 1,985 | -0,06 | -2,93% | 2,075 | 2,115 | 1,915 | 0 |
| 14 Jun 2024 | 2,045 | -0,05 | -2,39% | 2,035 | 2,135 | 2,005 | 0 |
| 13 Jun 2024 | 2,095 | 0,18 | 9,40% | 2,095 | 2,135 | 1,995 | 0 |
| 12 Jun 2024 | 1,915 | -0,15 | -7,26% | 1,995 | 2,085 | 1,865 | 0 |
| 11 Jun 2024 | 2,065 | 0,22 | 11,92% | 2,005 | 2,075 | 1,965 | 0 |
| 10 Jun 2024 | 1,845 | -0,08 | -4,16% | 1,875 | 1,935 | 1,845 | 0 |
| 07 Jun 2024 | 1,925 | 0,38 | 24,60% | 1,555 | 1,925 | 1,505 | 0 |
| 06 Jun 2024 | 1,545 | -0,11 | -6,65% | 1,595 | 1,665 | 1,545 | 0 |
| 05 Jun 2024 | 1,655 | 0,04 | 2,48% | 1,695 | 1,745 | 1,595 | 0 |
| 04 Jun 2024 | 1,615 | 0,16 | 11,00% | 1,405 | 1,625 | 1,385 | 0 |
| 03 Jun 2024 | 1,455 | 0,05 | 3,56% | 1,285 | 1,455 | 1,275 | 0 |
| 31 Mai 2024 | 1,405 | 0,13 | 10,20% | 1,375 | 1,425 | 1,165 | 0 |
| 30 Mai 2024 | 1,275 | 0,01 | 0,79% | 1,365 | 1,375 | 1,235 | 0 |
| 29 Mai 2024 | 1,265 | 0,22 | 21,05% | 1,095 | 1,275 | 1,055 | 0 |
| 28 Mai 2024 | 1,045 | -0,05 | -4,57% | 1,115 | 1,185 | 1,035 | 0 |
| 27 Mai 2024 | 1,095 | -0,27 | -19,78% | 1,205 | 1,205 | 1,065 | 0 |
| 24 Mai 2024 | 1,365 | 0,03 | 2,25% | 1,415 | 1,485 | 1,315 | 0 |
| 23 Mai 2024 | 1,335 | 0,12 | 9,88% | 1,435 | 1,435 | 1,215 | 0 |
| 22 Mai 2024 | 1,215 | 0,11 | 9,95% | 1,125 | 1,245 | 1,095 | 0 |
| 21 Mai 2024 | 1,105 | -0,01 | -0,90% | 1,245 | 1,325 | 1,055 | 0 |
| 20 Mai 2024 | 1,115 | 0,23 | 25,99% | 0,805 | 1,145 | 0,805 | 0 |
| 17 Mai 2024 | 0,885 | -0,23 | -20,63% | 0,985 | 1,115 | 0,885 | 0 |
| 16 Mai 2024 | 1,115 | 0,00 | 0,00% | 0,985 | 1,155 | 0,895 | 0 |
| 15 Mai 2024 | 1,115 | -0,19 | -14,56% | 1,105 | 1,235 | 1,055 | 0 |
| 14 Mai 2024 | 1,305 | -0,30 | -18,69% | 1,595 | 1,605 | 1,305 | 0 |
| 13 Mai 2024 | 1,605 | -0,09 | -5,31% | 1,655 | 1,665 | 1,485 | 0 |
| 10 Mai 2024 | 1,695 | -0,11 | -6,09% | 1,745 | 1,745 | 1,645 | 0 |
| 09 Mai 2024 | 1,805 | -0,05 | -2,70% | 1,805 | 1,865 | 1,735 | 0 |
| 08 Mai 2024 | 1,855 | 0,03 | 1,64% | 1,855 | 1,965 | 1,825 | 0 |
| 07 Mai 2024 | 1,825 | -0,22 | -10,76% | 1,985 | 2,065 | 1,785 | 0 |
| 06 Mai 2024 | 2,045 | 0,01 | 0,49% | 2,025 | 2,055 | 1,915 | 0 |
| 03 Mai 2024 | 2,035 | -0,04 | -1,93% | 2,025 | 2,105 | 1,905 | 0 |
| 02 Mai 2024 | 2,075 | -0,17 | -7,57% | 2,015 | 2,165 | 2,005 | 0 |
| 30 Abr 2024 | 2,245 | 0,13 | 6,15% | 2,135 | 2,275 | 2,135 | 0 |
| 29 Abr 2024 | 2,115 | -0,33 | -13,50% | 2,385 | 2,425 | 2,115 | 0 |
| 26 Abr 2024 | 2,445 | 0,00 | 0,00% | 2,345 | 2,465 | 2,335 | 0 |
| 25 Abr 2024 | 2,445 | -0,10 | -3,93% | 2,545 | 2,585 | 2,445 | 0 |
| 24 Abr 2024 | 2,545 | 0,08 | 3,25% | 2,455 | 2,545 | 2,395 | 0 |
| 23 Abr 2024 | 2,465 | 0,07 | 2,92% | 2,485 | 2,555 | 2,435 | 0 |
| 22 Abr 2024 | 2,395 | 0,11 | 4,81% | 2,285 | 2,435 | 2,265 | 0 |
| 19 Abr 2024 | 2,285 | 0,15 | 7,03% | 2,245 | 2,335 | 2,155 | 0 |
| 18 Abr 2024 | 2,135 | 0,01 | 0,47% | 2,225 | 2,255 | 2,115 | 0 |
| 17 Abr 2024 | 2,125 | 0,16 | 8,14% | 2,135 | 2,145 | 2,015 | 0 |
| 16 Abr 2024 | 1,965 | -0,01 | -0,51% | 1,955 | 2,045 | 1,915 | 0 |
| 15 Abr 2024 | 1,975 | 0,28 | 16,52% | 1,885 | 2,025 | 1,865 | 0 |
| 12 Abr 2024 | 1,695 | -0,19 | -10,08% | 1,725 | 1,725 | 1,605 | 0 |
| 11 Abr 2024 | 1,885 | -0,11 | -5,51% | 1,935 | 1,965 | 1,815 | 0 |
| 10 Abr 2024 | 1,995 | 0,10 | 5,28% | 1,815 | 2,015 | 1,775 | 0 |
| 09 Abr 2024 | 1,895 | -0,03 | -1,56% | 1,835 | 1,905 | 1,735 | 0 |
| 08 Abr 2024 | 1,925 | -0,38 | -16,49% | 2,275 | 2,275 | 1,915 | 0 |
| 05 Abr 2024 | 2,305 | 0,17 | 7,96% | 2,325 | 2,405 | 2,285 | 0 |
| 04 Abr 2024 | 2,135 | -0,11 | -4,90% | 2,205 | 2,235 | 2,125 | 0 |
| 03 Abr 2024 | 2,245 | -0,14 | -5,87% | 2,315 | 2,415 | 2,235 | 0 |
| 02 Abr 2024 | 2,385 | -0,08 | -3,25% | 2,515 | 2,515 | 2,295 | 0 |
