Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas S493S
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 05 Jun 2024 | 4,925 | 0,61 | 14,14% | 4,655 | 5,125 | 4,575 | 0 |
| 04 Jun 2024 | 4,315 | -0,78 | -15,31% | 4,835 | 4,855 | 4,195 | 0 |
| 03 Jun 2024 | 5,095 | 0,38 | 8,06% | 5,405 | 5,445 | 5,005 | 0 |
| 31 Mai 2024 | 4,715 | -0,08 | -1,67% | 4,715 | 4,865 | 4,465 | 0 |
| 30 Mai 2024 | 4,795 | 0,05 | 1,05% | 4,525 | 4,875 | 4,515 | 0 |
| 29 Mai 2024 | 4,745 | -0,93 | -16,39% | 5,335 | 5,495 | 4,745 | 0 |
| 28 Mai 2024 | 5,675 | -0,35 | -5,81% | 6,265 | 6,445 | 5,485 | 0 |
| 27 Mai 2024 | 6,025 | 0,35 | 6,17% | 5,685 | 6,025 | 5,685 | 0 |
| 24 Mai 2024 | 5,675 | -0,13 | -2,24% | 5,075 | 5,745 | 5,045 | 0 |
| 23 Mai 2024 | 5,805 | 0,02 | 0,35% | 6,015 | 6,025 | 5,545 | 0 |
| 22 Mai 2024 | 5,785 | -0,22 | -3,66% | 5,705 | 5,955 | 5,615 | 0 |
| 21 Mai 2024 | 6,005 | -0,36 | -5,66% | 6,165 | 6,215 | 5,725 | 0 |
| 20 Mai 2024 | 6,365 | 0,32 | 5,29% | 6,195 | 6,475 | 6,155 | 0 |
| 17 Mai 2024 | 6,045 | -0,30 | -4,73% | 6,115 | 6,145 | 5,775 | 0 |
| 16 Mai 2024 | 6,345 | -0,82 | -11,44% | 7,125 | 7,125 | 6,245 | 0 |
| 15 Mai 2024 | 7,165 | 0,61 | 9,31% | 6,825 | 7,245 | 6,695 | 0 |
| 14 Mai 2024 | 6,555 | -0,15 | -2,24% | 6,635 | 6,675 | 6,455 | 0 |
| 13 Mai 2024 | 6,705 | -0,16 | -2,33% | 6,885 | 6,895 | 6,575 | 0 |
| 10 Mai 2024 | 6,865 | 0,51 | 8,03% | 6,645 | 7,225 | 6,645 | 0 |
| 09 Mai 2024 | 6,355 | 0,81 | 14,61% | 5,695 | 6,415 | 5,545 | 0 |
| 08 Mai 2024 | 5,545 | 0,22 | 4,13% | 5,545 | 5,815 | 5,345 | 0 |
| 07 Mai 2024 | 5,325 | 1,00 | 23,12% | 4,565 | 5,355 | 4,455 | 0 |
| 06 Mai 2024 | 4,325 | 0,49 | 12,78% | 3,885 | 4,405 | 3,815 | 0 |
| 03 Mai 2024 | 3,835 | 0,22 | 6,09% | 3,795 | 4,08 | 3,655 | 0 |
| 02 Mai 2024 | 3,615 | -0,17 | -4,49% | 3,755 | 3,855 | 3,585 | 0 |
| 30 Abr 2024 | 3,785 | -0,72 | -15,98% | 4,445 | 4,465 | 3,745 | 0 |
| 29 Abr 2024 | 4,505 | -0,24 | -5,06% | 4,835 | 4,915 | 4,495 | 0 |
| 26 Abr 2024 | 4,745 | 0,71 | 17,60% | 4,325 | 4,885 | 4,225 | 0 |
| 25 Abr 2024 | 4,035 | -0,61 | -13,13% | 4,445 | 4,445 | 3,735 | 0 |
| 24 Abr 2024 | 4,645 | -0,19 | -3,93% | 4,965 | 5,175 | 4,545 | 0 |
| 23 Abr 2024 | 4,835 | 0,84 | 21,03% | 4,435 | 4,865 | 4,235 | 0 |
| 22 Abr 2024 | 3,995 | 0,22 | 5,83% | 4,105 | 4,105 | 3,795 | 0 |
| 19 Abr 2024 | 3,775 | -0,35 | -8,48% | 3,715 | 3,865 | 3,545 | 0 |
| 18 Abr 2024 | 4,125 | 0,07 | 1,73% | 4,075 | 4,185 | 3,785 | 0 |
| 17 Abr 2024 | 4,055 | -0,03 | -0,73% | 4,105 | 4,425 | 4,025 | 0 |
| 16 Abr 2024 | 4,085 | -0,88 | -17,72% | 4,185 | 4,445 | 4,005 | 0 |
| 15 Abr 2024 | 4,965 | 0,31 | 6,55% | 4,945 | 5,505 | 4,845 | 0 |
| 12 Abr 2024 | 4,66 | -0,04 | -0,75% | 5,205 | 5,335 | 4,535 | 0 |
| 11 Abr 2024 | 4,695 | -0,51 | -9,80% | 5,205 | 5,205 | 4,475 | 0 |
| 10 Abr 2024 | 5,205 | 0,04 | 0,77% | 5,545 | 5,715 | 4,805 | 0 |
| 09 Abr 2024 | 5,165 | -0,96 | -15,67% | 5,805 | 5,815 | 5,155 | 0 |
| 08 Abr 2024 | 6,125 | 0,50 | 8,89% | 5,795 | 6,165 | 5,795 | 0 |
| 05 Abr 2024 | 5,625 | -0,89 | -13,66% | 5,765 | 5,815 | 5,425 | 0 |
| 04 Abr 2024 | 6,515 | 0,04 | 0,62% | 6,325 | 6,605 | 6,325 | 0 |
| 03 Abr 2024 | 6,475 | 0,32 | 5,20% | 6,275 | 6,485 | 6,235 | 0 |
| 02 Abr 2024 | 6,155 | -1,00 | -13,98% | 7,295 | 7,385 | 6,155 | 0 |
| 28 Mar 2024 | 7,155 | 0,13 | 1,85% | 6,995 | 7,175 | 6,985 | 0 |
| 27 Mar 2024 | 7,025 | 0,42 | 6,36% | 6,605 | 7,095 | 6,585 | 0 |
| 26 Mar 2024 | 6,605 | 0,64 | 10,73% | 5,925 | 6,685 | 5,925 | 0 |
| 25 Mar 2024 | 5,965 | 0,27 | 4,74% | 5,755 | 6,015 | 5,63 | 0 |
| 22 Mar 2024 | 5,695 | 0,17 | 3,08% | 5,485 | 5,745 | 5,485 | 0 |
| 21 Mar 2024 | 5,525 | 0,50 | 9,95% | 5,525 | 5,585 | 5,135 | 0 |
| 20 Mar 2024 | 5,025 | 0,03 | 0,60% | 4,965 | 5,155 | 4,905 | 0 |
| 19 Mar 2024 | 4,995 | 0,09 | 1,83% | 4,86 | 5,085 | 4,795 | 0 |
| 18 Mar 2024 | 4,905 | -0,07 | -1,41% | 5,065 | 5,225 | 4,835 | 0 |
| 15 Mar 2024 | 4,975 | 0,02 | 0,40% | 4,945 | 5,265 | 4,915 | 0 |
| 14 Mar 2024 | 4,955 | -0,10 | -1,98% | 5,135 | 5,235 | 4,875 | 0 |
| 13 Mar 2024 | 5,055 | 0,01 | 0,20% | 5,145 | 5,145 | 4,935 | 0 |
| 12 Mar 2024 | 5,045 | 0,76 | 17,74% | 4,415 | 5,065 | 4,325 | 0 |
| 11 Mar 2024 | 4,285 | -0,17 | -3,82% | 4,095 | 4,285 | 4,045 | 0 |
| 08 Mar 2024 | 4,455 | -0,12 | -2,62% | 4,505 | 4,575 | 4,375 | 0 |
