Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas S497S
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 1,485 | 0,04 | 2,77% | 1,455 | 1,605 | 1,445 | 0 |
| 06 Jun 2024 | 1,445 | -0,11 | -7,07% | 1,445 | 1,495 | 1,385 | 0 |
| 05 Jun 2024 | 1,555 | -0,22 | -12,39% | 1,665 | 1,665 | 1,535 | 0 |
| 04 Jun 2024 | 1,775 | 0,21 | 13,42% | 1,625 | 1,815 | 1,625 | 0 |
| 03 Jun 2024 | 1,565 | -0,14 | -8,21% | 1,505 | 1,595 | 1,475 | 0 |
| 31 Mai 2024 | 1,705 | -0,01 | -0,58% | 1,745 | 1,765 | 1,645 | 0 |
| 30 Mai 2024 | 1,715 | -0,06 | -3,38% | 1,855 | 1,855 | 1,675 | 0 |
| 29 Mai 2024 | 1,775 | 0,24 | 15,64% | 1,605 | 1,845 | 1,605 | 0 |
| 28 Mai 2024 | 1,535 | 0,08 | 5,50% | 1,415 | 1,565 | 1,405 | 0 |
| 27 Mai 2024 | 1,455 | -0,09 | -5,83% | 1,505 | 1,515 | 1,455 | 0 |
| 24 Mai 2024 | 1,545 | 0,03 | 1,98% | 1,685 | 1,705 | 1,525 | 0 |
| 23 Mai 2024 | 1,515 | -0,02 | -1,30% | 1,485 | 1,555 | 1,445 | 0 |
| 22 Mai 2024 | 1,535 | 0,01 | 0,66% | 1,555 | 1,575 | 1,515 | 0 |
| 21 Mai 2024 | 1,525 | 0,01 | 0,66% | 1,545 | 1,615 | 1,515 | 0 |
| 20 Mai 2024 | 1,515 | -0,08 | -5,02% | 1,545 | 1,545 | 1,485 | 0 |
| 17 Mai 2024 | 1,595 | -0,01 | -0,62% | 1,635 | 1,685 | 1,575 | 0 |
| 16 Mai 2024 | 1,605 | 0,06 | 3,88% | 1,535 | 1,615 | 1,535 | 0 |
| 15 Mai 2024 | 1,545 | -0,16 | -9,38% | 1,625 | 1,655 | 1,525 | 0 |
| 14 Mai 2024 | 1,705 | 0,00 | 0,00% | 1,705 | 1,705 | 1,705 | 0 |
| 13 Mai 2024 | 1,705 | 0,01 | 0,59% | 1,685 | 1,735 | 1,675 | 0 |
| 10 Mai 2024 | 1,695 | 0,01 | 0,59% | 1,595 | 1,705 | 1,575 | 0 |
| 09 Mai 2024 | 1,685 | -0,12 | -6,65% | 1,745 | 1,785 | 1,675 | 0 |
| 08 Mai 2024 | 1,805 | -0,06 | -3,22% | 1,795 | 1,885 | 1,755 | 0 |
| 07 Mai 2024 | 1,865 | -0,25 | -11,82% | 2,015 | 2,055 | 1,835 | 0 |
| 06 Mai 2024 | 2,115 | -0,27 | -11,32% | 2,335 | 2,365 | 2,115 | 0 |
| 03 Mai 2024 | 2,385 | -0,28 | -10,51% | 2,545 | 2,595 | 2,29 | 0 |
| 02 Mai 2024 | 2,665 | 0,01 | 0,38% | 2,625 | 2,705 | 2,515 | 0 |
| 30 Abr 2024 | 2,655 | 0,22 | 9,03% | 2,465 | 2,685 | 2,455 | 0 |
| 29 Abr 2024 | 2,435 | 0,00 | 0,00% | 2,365 | 2,485 | 2,345 | 0 |
| 26 Abr 2024 | 2,435 | -0,42 | -14,71% | 2,645 | 2,685 | 2,385 | 0 |
| 25 Abr 2024 | 2,855 | 0,24 | 9,18% | 2,685 | 3,085 | 2,675 | 0 |
| 24 Abr 2024 | 2,615 | 0,09 | 3,56% | 2,445 | 2,635 | 2,405 | 0 |
| 23 Abr 2024 | 2,525 | -0,52 | -17,08% | 2,765 | 2,825 | 2,515 | 0 |
| 22 Abr 2024 | 3,045 | -0,32 | -9,51% | 3,135 | 3,275 | 3,025 | 0 |
| 19 Abr 2024 | 3,365 | 0,10 | 3,06% | 3,655 | 3,665 | 3,345 | 0 |
| 18 Abr 2024 | 3,265 | -0,16 | -4,67% | 3,345 | 3,465 | 3,225 | 0 |
| 17 Abr 2024 | 3,425 | -0,09 | -2,56% | 3,455 | 3,505 | 3,185 | 0 |
| 16 Abr 2024 | 3,515 | 0,43 | 13,94% | 3,505 | 3,625 | 3,335 | 0 |
| 15 Abr 2024 | 3,085 | -0,21 | -6,23% | 3,045 | 3,145 | 2,785 | 0 |
| 12 Abr 2024 | 3,29 | 0,23 | 7,34% | 2,825 | 3,435 | 2,725 | 0 |
| 11 Abr 2024 | 3,065 | 0,18 | 6,24% | 2,885 | 3,225 | 2,845 | 0 |
| 10 Abr 2024 | 2,885 | -0,04 | -1,37% | 2,695 | 3,015 | 2,655 | 0 |
| 09 Abr 2024 | 2,925 | 0,34 | 13,15% | 2,705 | 2,955 | 2,685 | 0 |
| 08 Abr 2024 | 2,585 | -0,28 | -9,77% | 2,795 | 2,795 | 2,585 | 0 |
| 05 Abr 2024 | 2,865 | 0,41 | 16,70% | 2,795 | 2,995 | 2,755 | 0 |
| 04 Abr 2024 | 2,455 | -0,09 | -3,54% | 2,575 | 2,575 | 2,435 | 0 |
| 03 Abr 2024 | 2,545 | -0,18 | -6,61% | 2,675 | 2,685 | 2,535 | 0 |
| 02 Abr 2024 | 2,725 | 0,29 | 11,91% | 2,415 | 2,745 | 2,355 | 0 |
| 28 Mar 2024 | 2,435 | -0,01 | -0,41% | 2,455 | 2,475 | 2,405 | 0 |
| 27 Mar 2024 | 2,445 | -0,02 | -0,81% | 2,455 | 2,465 | 2,375 | 0 |
| 26 Mar 2024 | 2,465 | -0,07 | -2,76% | 2,545 | 2,555 | 2,445 | 0 |
| 25 Mar 2024 | 2,535 | -0,08 | -3,06% | 2,575 | 2,66 | 2,535 | 0 |
| 22 Mar 2024 | 2,615 | -0,05 | -1,88% | 2,665 | 2,715 | 2,605 | 0 |
| 21 Mar 2024 | 2,665 | -0,23 | -7,94% | 2,675 | 2,845 | 2,655 | 0 |
| 20 Mar 2024 | 2,895 | -0,13 | -4,30% | 3,015 | 3,065 | 2,895 | 0 |
| 19 Mar 2024 | 3,025 | -0,13 | -4,12% | 3,19 | 3,19 | 3,005 | 0 |
| 18 Mar 2024 | 3,155 | -0,06 | -1,87% | 3,165 | 3,235 | 3,105 | 0 |
| 15 Mar 2024 | 3,215 | 0,05 | 1,58% | 3,135 | 3,215 | 3,005 | 0 |
| 14 Mar 2024 | 3,165 | 0,16 | 5,32% | 2,965 | 3,195 | 2,925 | 0 |
| 13 Mar 2024 | 3,005 | -0,05 | -1,64% | 3,005 | 3,055 | 2,965 | 0 |
| 12 Mar 2024 | 3,055 | -0,33 | -9,75% | 3,275 | 3,415 | 3,035 | 0 |
| 11 Mar 2024 | 3,385 | 0,18 | 5,62% | 3,465 | 3,515 | 3,385 | 0 |
