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 S471S
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 0,985 | -0,50 | -33,67% | 1,26 | 1,305 | 0,685 | 0 |
| 06 Jun 2024 | 1,485 | 0,13 | 9,59% | 1,78 | 2,285 | 1,425 | 0 |
| 05 Jun 2024 | 1,355 | 0,50 | 58,48% | 1,09 | 1,555 | 1,015 | 0 |
| 04 Jun 2024 | 0,855 | -0,67 | -43,93% | 1,25 | 1,265 | 0,795 | 0 |
| 03 Jun 2024 | 1,525 | 0,34 | 28,69% | 1,85 | 1,875 | 1,415 | 0 |
| 31 Mai 2024 | 1,185 | -0,07 | -5,58% | 1,165 | 1,285 | 0,975 | 0 |
| 30 Mai 2024 | 1,255 | 0,02 | 1,62% | 1,035 | 1,355 | 1,035 | 0 |
| 29 Mai 2024 | 1,235 | -0,89 | -41,88% | 1,735 | 1,885 | 1,225 | 0 |
| 28 Mai 2024 | 2,125 | -0,48 | -18,43% | 2,925 | 3,095 | 1,905 | 0 |
| 27 Mai 2024 | 2,605 | 0,41 | 18,68% | 2,205 | 2,605 | 2,185 | 0 |
| 24 Mai 2024 | 2,195 | -0,13 | -5,59% | 1,525 | 2,275 | 1,515 | 0 |
| 23 Mai 2024 | 2,325 | -0,06 | -2,52% | 2,635 | 2,645 | 2,085 | 0 |
| 22 Mai 2024 | 2,385 | -0,27 | -10,17% | 2,285 | 2,545 | 2,195 | 0 |
| 21 Mai 2024 | 2,655 | -0,40 | -13,09% | 2,795 | 2,865 | 2,315 | 0 |
| 20 Mai 2024 | 3,055 | 0,35 | 12,94% | 2,885 | 3,235 | 2,845 | 0 |
| 17 Mai 2024 | 2,705 | -0,38 | -12,32% | 2,795 | 2,845 | 2,415 | 0 |
| 16 Mai 2024 | 3,085 | -0,99 | -24,29% | 3,995 | 3,995 | 2,955 | 0 |
| 15 Mai 2024 | 4,075 | 0,52 | 14,63% | 3,675 | 4,255 | 3,525 | 0 |
| 14 Mai 2024 | 3,555 | 0,00 | 0,00% | 3,555 | 3,555 | 3,555 | 0 |
| 13 Mai 2024 | 3,555 | -0,22 | -5,83% | 3,785 | 3,785 | 3,395 | 0 |
| 10 Mai 2024 | 3,775 | 0,52 | 15,98% | 3,625 | 4,265 | 3,625 | 0 |
| 09 Mai 2024 | 3,255 | 0,90 | 38,22% | 2,515 | 3,335 | 2,365 | 0 |
| 08 Mai 2024 | 2,355 | 0,18 | 8,28% | 2,355 | 2,635 | 2,145 | 0 |
| 07 Mai 2024 | 2,175 | 0,88 | 67,95% | 1,505 | 2,215 | 1,405 | 0 |
| 06 Mai 2024 | 1,295 | 0,34 | 35,60% | 0,975 | 1,355 | 0,915 | 0 |
| 03 Mai 2024 | 0,955 | 0,11 | 13,02% | 0,935 | 1,115 | 0,865 | 0 |
| 02 Mai 2024 | 0,845 | -0,13 | -13,33% | 0,955 | 0,995 | 0,825 | 0 |
| 30 Abr 2024 | 0,975 | -0,51 | -34,34% | 1,425 | 1,435 | 0,945 | 0 |
| 29 Abr 2024 | 1,485 | -0,26 | -14,90% | 1,825 | 1,885 | 1,485 | 0 |
| 26 Abr 2024 | 1,745 | 0,57 | 48,51% | 1,335 | 1,885 | 1,295 | 0 |
| 25 Abr 2024 | 1,175 | -0,49 | -29,43% | 1,515 | 1,515 | 0,995 | 0 |
| 24 Abr 2024 | 1,665 | -0,22 | -11,67% | 2,015 | 2,145 | 1,605 | 0 |
| 23 Abr 2024 | 1,885 | 0,67 | 55,14% | 1,555 | 1,915 | 1,375 | 0 |
| 22 Abr 2024 | 1,215 | 0,11 | 9,95% | 1,305 | 1,305 | 1,085 | 0 |
| 19 Abr 2024 | 1,105 | -0,24 | -17,84% | 1,035 | 1,155 | 0,945 | 0 |
| 18 Abr 2024 | 1,345 | 0,01 | 0,75% | 1,345 | 1,395 | 1,125 | 0 |
| 17 Abr 2024 | 1,335 | -0,04 | -2,91% | 1,405 | 1,595 | 1,305 | 0 |
| 16 Abr 2024 | 1,375 | -0,75 | -35,29% | 1,505 | 1,655 | 1,325 | 0 |
| 15 Abr 2024 | 2,125 | 0,24 | 12,43% | 2,055 | 2,575 | 1,985 | 0 |
| 12 Abr 2024 | 1,89 | 0,07 | 3,56% | 2,255 | 2,415 | 1,80 | 0 |
| 11 Abr 2024 | 1,825 | -0,43 | -19,07% | 2,255 | 2,255 | 1,655 | 0 |
| 10 Abr 2024 | 2,255 | -0,01 | -0,44% | 2,685 | 2,785 | 1,885 | 0 |
| 09 Abr 2024 | 2,265 | -0,96 | -29,77% | 2,865 | 2,865 | 2,265 | 0 |
| 08 Abr 2024 | 3,225 | 0,53 | 19,67% | 2,825 | 3,255 | 2,825 | 0 |
| 05 Abr 2024 | 2,695 | -0,85 | -23,98% | 2,765 | 2,905 | 2,495 | 0 |
| 04 Abr 2024 | 3,545 | 0,01 | 0,28% | 3,395 | 3,705 | 3,395 | 0 |
| 03 Abr 2024 | 3,535 | 0,31 | 9,61% | 3,355 | 3,545 | 3,275 | 0 |
| 02 Abr 2024 | 3,225 | -1,13 | -25,95% | 4,545 | 4,565 | 3,225 | 0 |
| 28 Mar 2024 | 4,355 | 0,12 | 2,83% | 4,175 | 4,385 | 4,175 | 0 |
| 27 Mar 2024 | 4,235 | 0,45 | 11,89% | 3,765 | 4,315 | 3,765 | 0 |
| 26 Mar 2024 | 3,785 | 0,63 | 19,97% | 3,125 | 3,865 | 3,095 | 0 |
| 25 Mar 2024 | 3,155 | 0,23 | 7,86% | 2,965 | 3,215 | 2,77 | 0 |
| 22 Mar 2024 | 2,925 | 0,18 | 6,56% | 2,705 | 2,975 | 2,705 | 0 |
| 21 Mar 2024 | 2,745 | 0,47 | 20,66% | 2,775 | 2,815 | 2,405 | 0 |
| 20 Mar 2024 | 2,275 | 0,04 | 1,79% | 2,205 | 2,405 | 2,155 | 0 |
| 19 Mar 2024 | 2,235 | 0,09 | 4,20% | 2,10 | 2,285 | 2,065 | 0 |
| 18 Mar 2024 | 2,145 | -0,11 | -4,88% | 2,305 | 2,455 | 2,095 | 0 |
| 15 Mar 2024 | 2,255 | -0,03 | -1,31% | 2,265 | 2,485 | 2,185 | 0 |
| 14 Mar 2024 | 2,285 | -0,12 | -4,99% | 2,475 | 2,555 | 2,205 | 0 |
| 13 Mar 2024 | 2,405 | -0,04 | -1,64% | 2,525 | 2,525 | 2,315 | 0 |
| 12 Mar 2024 | 2,445 | 0,58 | 31,10% | 1,965 | 2,475 | 1,835 | 0 |
| 11 Mar 2024 | 1,865 | -0,16 | -7,90% | 1,705 | 1,865 | 1,675 | 0 |
