Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas S499S
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 2,641 | 0,17 | 6,75% | 2,527 | 2,824 | 2,363 | 0 |
| 27 Jun 2024 | 2,474 | -0,11 | -4,40% | 2,534 | 2,698 | 2,465 | 0 |
| 26 Jun 2024 | 2,588 | -0,17 | -6,16% | 2,829 | 2,98 | 2,546 | 0 |
| 25 Jun 2024 | 2,758 | 0,11 | 4,27% | 2,66 | 2,782 | 2,555 | 0 |
| 24 Jun 2024 | 2,645 | -0,16 | -5,77% | 2,777 | 2,825 | 2,586 | 0 |
| 21 Jun 2024 | 2,807 | -0,24 | -7,97% | 3,055 | 3,071 | 2,783 | 0 |
| 20 Jun 2024 | 3,05 | -0,28 | -8,41% | 3,424 | 3,572 | 3,044 | 0 |
| 19 Jun 2024 | 3,33 | 0,47 | 16,27% | 2,922 | 3,354 | 2,922 | 0 |
| 18 Jun 2024 | 2,864 | 0,03 | 1,24% | 2,885 | 3,048 | 2,781 | 0 |
| 17 Jun 2024 | 2,829 | -0,13 | -4,26% | 2,958 | 3,05 | 2,755 | 0 |
| 14 Jun 2024 | 2,955 | -0,58 | -16,29% | 3,533 | 3,533 | 2,887 | 0 |
| 13 Jun 2024 | 3,53 | 0,10 | 2,83% | 3,426 | 3,753 | 3,394 | 0 |
| 12 Jun 2024 | 3,433 | 0,06 | 1,72% | 3,394 | 3,701 | 3,307 | 0 |
| 11 Jun 2024 | 3,375 | -0,28 | -7,64% | 3,454 | 3,806 | 3,295 | 0 |
| 10 Jun 2024 | 3,654 | 0,00 | 0,00% | 3,654 | 3,654 | 3,654 | 0 |
| 07 Jun 2024 | 3,654 | -0,10 | -2,77% | 3,697 | 3,75 | 3,569 | 0 |
| 06 Jun 2024 | 3,758 | -0,04 | -1,13% | 3,756 | 4,009 | 3,639 | 0 |
| 05 Jun 2024 | 3,801 | -0,22 | -5,42% | 4,014 | 4,126 | 3,541 | 0 |
| 04 Jun 2024 | 4,019 | -0,61 | -13,18% | 4,476 | 4,574 | 3,923 | 0 |
| 03 Jun 2024 | 4,629 | 0,16 | 3,58% | 4,839 | 5,50 | 4,522 | 0 |
| 31 Mai 2024 | 4,469 | -0,33 | -6,86% | 4,865 | 5,16 | 4,387 | 0 |
| 30 Mai 2024 | 4,798 | 0,38 | 8,63% | 4,388 | 4,972 | 4,286 | 0 |
| 29 Mai 2024 | 4,417 | -0,22 | -4,81% | 4,654 | 4,935 | 4,143 | 0 |
| 28 Mai 2024 | 4,64 | -0,59 | -11,28% | 5,17 | 5,17 | 4,517 | 0 |
| 27 Mai 2024 | 5,23 | 0,28 | 5,61% | 5,03 | 5,43 | 5,03 | 0 |
| 24 Mai 2024 | 4,952 | -0,21 | -4,03% | 5,09 | 5,32 | 4,462 | 0 |
| 23 Mai 2024 | 5,16 | -0,14 | -2,64% | 5,28 | 5,81 | 5,04 | 0 |
| 22 Mai 2024 | 5,30 | 0,23 | 4,54% | 5,09 | 5,60 | 5,05 | 0 |
| 21 Mai 2024 | 5,07 | 0,52 | 11,40% | 4,547 | 5,27 | 4,241 | 0 |
| 20 Mai 2024 | 4,551 | 0,97 | 27,16% | 3,816 | 4,73 | 3,816 | 0 |
| 17 Mai 2024 | 3,579 | 0,01 | 0,20% | 3,537 | 3,856 | 3,415 | 0 |
| 16 Mai 2024 | 3,572 | 0,21 | 6,12% | 3,297 | 3,762 | 3,279 | 0 |
| 15 Mai 2024 | 3,366 | -0,17 | -4,89% | 3,613 | 3,93 | 3,36 | 0 |
| 14 Mai 2024 | 3,539 | 0,00 | 0,00% | 3,539 | 3,539 | 3,539 | 0 |
| 13 Mai 2024 | 3,539 | -0,46 | -11,39% | 3,703 | 3,901 | 3,196 | 0 |
| 10 Mai 2024 | 3,994 | -0,47 | -10,45% | 4,493 | 5,11 | 3,913 | 3.000 |
| 09 Mai 2024 | 4,46 | 0,43 | 10,59% | 3,977 | 4,651 | 3,906 | 0 |
| 08 Mai 2024 | 4,033 | 0,23 | 5,91% | 3,812 | 4,282 | 3,483 | 0 |
| 07 Mai 2024 | 3,808 | -0,75 | -16,49% | 4,571 | 4,806 | 3,752 | 0 |
| 06 Mai 2024 | 4,56 | 0,46 | 11,11% | 4,093 | 4,851 | 4,068 | 0 |
| 03 Mai 2024 | 4,104 | -0,27 | -6,07% | 4,266 | 4,887 | 4,047 | 0 |
| 02 Mai 2024 | 4,369 | 0,90 | 26,02% | 3,23 | 4,449 | 3,071 | 0 |
| 30 Abr 2024 | 3,467 | 0,72 | 26,26% | 2,726 | 3,467 | 2,726 | 0 |
| 29 Abr 2024 | 2,746 | -0,42 | -13,13% | 2,931 | 3,038 | 2,64 | 0 |
| 26 Abr 2024 | 3,161 | -0,21 | -6,23% | 3,445 | 3,587 | 2,989 | 0 |
| 25 Abr 2024 | 3,371 | 0,38 | 12,55% | 3,107 | 3,621 | 3,024 | 0 |
| 24 Abr 2024 | 2,995 | 0,13 | 4,39% | 2,947 | 3,153 | 2,627 | 0 |
| 23 Abr 2024 | 2,869 | -0,10 | -3,50% | 2,996 | 3,133 | 2,748 | 0 |
| 22 Abr 2024 | 2,973 | -0,52 | -14,76% | 3,128 | 3,32 | 2,912 | 0 |
| 19 Abr 2024 | 3,488 | -1,01 | -22,47% | 4,458 | 4,932 | 3,488 | 0 |
| 18 Abr 2024 | 4,499 | 0,36 | 8,83% | 3,914 | 4,552 | 3,53 | 0 |
| 17 Abr 2024 | 4,134 | -1,24 | -23,02% | 5,40 | 5,53 | 3,818 | 0 |
| 16 Abr 2024 | 5,37 | 0,94 | 21,25% | 4,175 | 5,67 | 4,175 | 0 |
| 15 Abr 2024 | 4,429 | -0,32 | -6,68% | 4,521 | 4,582 | 3,996 | 0 |
| 12 Abr 2024 | 4,746 | 0,89 | 23,02% | 3,948 | 4,746 | 3,791 | 0 |
| 11 Abr 2024 | 3,858 | 1,19 | 44,49% | 2,718 | 3,883 | 2,673 | 0 |
| 10 Abr 2024 | 2,67 | -0,23 | -8,03% | 2,959 | 3,136 | 2,557 | 0 |
| 09 Abr 2024 | 2,903 | 0,12 | 4,24% | 2,744 | 3,028 | 2,598 | 0 |
| 08 Abr 2024 | 2,785 | 0,53 | 23,34% | 2,151 | 2,821 | 2,095 | 0 |
| 05 Abr 2024 | 2,258 | 0,34 | 17,85% | 1,966 | 2,322 | 1,887 | 0 |
| 04 Abr 2024 | 1,916 | 0,12 | 6,56% | 1,746 | 2,004 | 1,728 | 0 |
| 03 Abr 2024 | 1,798 | -0,22 | -10,95% | 2,006 | 2,034 | 1,701 | 0 |
| 02 Abr 2024 | 2,019 | -0,63 | -23,64% | 2,505 | 2,531 | 1,968 | 0 |
