Hot Features
Premium
Cadastre-se para gráficos em tempo real, ferramentas de análise e preços.
Cotações Históricas S30
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 17 Abr 2024 | 1,821 | -0,01 | -0,71% | 1,828 | 1,845 | 1,805 | 224.870 |
| 16 Abr 2024 | 1,834 | -0,06 | -2,96% | 1,848 | 1,856 | 1,821 | 417.992 |
| 15 Abr 2024 | 1,89 | -0,04 | -1,87% | 1,926 | 1,97 | 1,88 | 313.204 |
| 12 Abr 2024 | 1,926 | -0,04 | -1,98% | 1,978 | 2,01 | 1,926 | 335.710 |
| 11 Abr 2024 | 1,965 | 0,03 | 1,55% | 1,935 | 1,99 | 1,925 | 299.178 |
| 10 Abr 2024 | 1,935 | 0,02 | 1,26% | 1,92 | 1,99 | 1,92 | 337.519 |
| 09 Abr 2024 | 1,911 | -0,02 | -1,04% | 1,93 | 1,943 | 1,899 | 392.774 |
| 08 Abr 2024 | 1,931 | 0,06 | 3,26% | 1,864 | 1,96 | 1,832 | 681.679 |
| 05 Abr 2024 | 1,87 | -0,13 | -6,69% | 1,924 | 1,949 | 1,87 | 1.452.670 |
| 04 Abr 2024 | 2,004 | -0,30 | -13,02% | 2,24 | 2,28 | 1,972 | 3.256.222 |
| 03 Abr 2024 | 2,304 | 0,09 | 4,16% | 2,25 | 2,31 | 2,15 | 960.358 |
| 02 Abr 2024 | 2,212 | 0,12 | 5,74% | 2,112 | 2,29 | 2,11 | 1.204.889 |
| 28 Mar 2024 | 2,092 | 0,01 | 0,38% | 2,098 | 2,106 | 2,032 | 325.774 |
| 27 Mar 2024 | 2,084 | 0,00 | 0,19% | 2,09 | 2,118 | 2,054 | 263.684 |
| 26 Mar 2024 | 2,08 | 0,01 | 0,68% | 2,058 | 2,086 | 2,022 | 154.659 |
| 25 Mar 2024 | 2,066 | -0,03 | -1,62% | 2,118 | 2,142 | 2,028 | 632.075 |
| 22 Mar 2024 | 2,10 | 0,11 | 5,32% | 1,99 | 2,10 | 1,989 | 726.338 |
| 21 Mar 2024 | 1,994 | 0,01 | 0,55% | 2,012 | 2,056 | 1,953 | 510.459 |
| 20 Mar 2024 | 1,983 | -0,02 | -0,95% | 1,99 | 2,00 | 1,965 | 292.477 |
| 19 Mar 2024 | 2,002 | -0,04 | -1,86% | 2,04 | 2,04 | 1,984 | 261.593 |
| 18 Mar 2024 | 2,04 | 0,08 | 3,92% | 1,98 | 2,078 | 1,98 | 548.234 |
| 15 Mar 2024 | 1,963 | -0,04 | -1,85% | 1,98 | 1,993 | 1,96 | 241.814 |
| 14 Mar 2024 | 2,00 | 0,00 | -0,20% | 2,014 | 2,078 | 1,991 | 354.801 |
| 13 Mar 2024 | 2,004 | -0,01 | -0,60% | 2,036 | 2,044 | 2,00 | 221.100 |
| 12 Mar 2024 | 2,016 | 0,03 | 1,66% | 1,998 | 2,032 | 1,97 | 214.105 |
| 11 Mar 2024 | 1,983 | -0,04 | -1,73% | 1,992 | 2,01 | 1,965 | 239.807 |
| 08 Mar 2024 | 2,018 | -0,01 | -0,30% | 2,022 | 2,04 | 1,977 | 480.357 |
| 07 Mar 2024 | 2,024 | -0,01 | -0,69% | 2,048 | 2,10 | 2,004 | 651.856 |
| 06 Mar 2024 | 2,038 | 0,01 | 0,39% | 1,978 | 2,072 | 1,952 | 734.244 |
| 05 Mar 2024 | 2,03 | -0,05 | -2,59% | 2,076 | 2,086 | 2,02 | 245.827 |
| 04 Mar 2024 | 2,084 | -0,04 | -1,70% | 2,128 | 2,134 | 2,08 | 169.511 |
| 01 Mar 2024 | 2,12 | 0,00 | 0,00% | 2,12 | 2,136 | 2,076 | 364.082 |
| 29 Fev 2024 | 2,12 | -0,06 | -2,93% | 2,156 | 2,178 | 2,12 | 295.863 |
| 28 Fev 2024 | 2,184 | -0,04 | -1,62% | 2,212 | 2,212 | 2,15 | 265.294 |
| 27 Fev 2024 | 2,22 | 0,04 | 2,02% | 2,164 | 2,226 | 2,164 | 231.150 |
| 26 Fev 2024 | 2,176 | -0,07 | -3,29% | 2,216 | 2,236 | 2,144 | 388.090 |
| 23 Fev 2024 | 2,25 | -0,02 | -0,97% | 2,27 | 2,29 | 2,246 | 119.642 |
| 22 Fev 2024 | 2,272 | 0,06 | 2,71% | 2,23 | 2,292 | 2,23 | 223.616 |
| 21 Fev 2024 | 2,212 | -0,01 | -0,36% | 2,244 | 2,258 | 2,208 | 177.907 |
| 20 Fev 2024 | 2,22 | -0,08 | -3,39% | 2,284 | 2,292 | 2,22 | 336.806 |
| 19 Fev 2024 | 2,298 | 0,00 | 0,00% | 2,28 | 2,34 | 2,272 | 180.462 |
| 16 Fev 2024 | 2,298 | -0,07 | -2,79% | 2,382 | 2,416 | 2,298 | 323.973 |
| 15 Fev 2024 | 2,364 | 0,03 | 1,29% | 2,36 | 2,378 | 2,326 | 193.492 |
| 14 Fev 2024 | 2,334 | 0,06 | 2,55% | 2,286 | 2,36 | 2,268 | 298.595 |
| 13 Fev 2024 | 2,276 | -0,06 | -2,65% | 2,318 | 2,324 | 2,262 | 400.196 |
| 12 Fev 2024 | 2,338 | -0,10 | -4,10% | 2,44 | 2,52 | 2,338 | 429.328 |
| 09 Fev 2024 | 2,438 | 0,05 | 2,18% | 2,372 | 2,464 | 2,372 | 434.457 |
| 08 Fev 2024 | 2,386 | 0,07 | 3,02% | 2,318 | 2,40 | 2,318 | 415.592 |
| 07 Fev 2024 | 2,316 | -0,08 | -3,50% | 2,39 | 2,41 | 2,302 | 504.680 |
| 06 Fev 2024 | 2,40 | -0,12 | -4,76% | 2,51 | 2,52 | 2,392 | 588.309 |
| 05 Fev 2024 | 2,52 | 0,02 | 0,96% | 2,50 | 2,56 | 2,494 | 212.127 |
| 02 Fev 2024 | 2,496 | -0,02 | -0,72% | 2,532 | 2,55 | 2,486 | 242.513 |
| 01 Fev 2024 | 2,514 | -0,10 | -3,97% | 2,60 | 2,604 | 2,50 | 633.254 |
| 31 Jan 2024 | 2,618 | -0,08 | -2,89% | 2,672 | 2,71 | 2,618 | 321.361 |
| 30 Jan 2024 | 2,696 | 0,10 | 3,77% | 2,616 | 2,77 | 2,616 | 934.359 |
| 29 Jan 2024 | 2,598 | 0,01 | 0,23% | 2,552 | 2,62 | 2,492 | 486.402 |
| 26 Jan 2024 | 2,592 | -0,16 | -5,75% | 2,774 | 2,774 | 2,57 | 1.068.691 |
| 25 Jan 2024 | 2,75 | 0,04 | 1,48% | 2,832 | 2,896 | 2,55 | 2.610.856 |
| 24 Jan 2024 | 2,71 | 0,06 | 2,19% | 2,69 | 2,72 | 2,65 | 530.499 |
| 23 Jan 2024 | 2,652 | 0,07 | 2,79% | 2,59 | 2,68 | 2,568 | 409.404 |
| 22 Jan 2024 | 2,58 | 0,08 | 3,37% | 2,516 | 2,594 | 2,484 | 354.820 |
| 19 Jan 2024 | 2,496 | -0,07 | -2,88% | 2,602 | 2,616 | 2,484 | 375.121 |
