Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas V589S
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 3,385 | 0,18 | 5,62% | 3,15 | 3,385 | 3,015 | 0 |
| 24 Jun 2024 | 3,205 | -0,13 | -3,90% | 3,365 | 3,405 | 3,035 | 0 |
| 21 Jun 2024 | 3,335 | 0,12 | 3,73% | 3,15 | 3,375 | 3,10 | 0 |
| 20 Jun 2024 | 3,215 | 0,36 | 12,61% | 2,92 | 3,215 | 2,90 | 0 |
| 19 Jun 2024 | 2,855 | 0,00 | 0,00% | 2,84 | 2,885 | 2,745 | 0 |
| 18 Jun 2024 | 2,855 | 0,00 | 0,00% | 2,97 | 2,985 | 2,745 | 0 |
| 17 Jun 2024 | 2,855 | 0,13 | 4,77% | 2,82 | 3,005 | 2,78 | 0 |
| 14 Jun 2024 | 2,725 | -0,36 | -11,67% | 3,19 | 3,295 | 2,725 | 0 |
| 13 Jun 2024 | 3,085 | -0,27 | -8,05% | 3,45 | 3,585 | 3,085 | 0 |
| 12 Jun 2024 | 3,355 | 0,55 | 19,61% | 3,005 | 3,395 | 2,885 | 0 |
| 11 Jun 2024 | 2,805 | -0,18 | -6,03% | 2,995 | 2,995 | 2,695 | 0 |
| 10 Jun 2024 | 2,985 | -0,04 | -1,32% | 2,875 | 2,985 | 2,855 | 0 |
| 07 Jun 2024 | 3,025 | -0,04 | -1,31% | 2,995 | 3,105 | 2,875 | 0 |
| 06 Jun 2024 | 3,065 | 0,58 | 23,34% | 2,585 | 3,295 | 2,585 | 150 |
| 05 Jun 2024 | 2,485 | 0,32 | 14,78% | 2,27 | 2,485 | 2,215 | 0 |
| 04 Jun 2024 | 2,165 | 0,02 | 0,93% | 2,16 | 2,285 | 2,065 | 0 |
| 03 Jun 2024 | 2,145 | 0,23 | 12,01% | 2,25 | 2,275 | 2,045 | 0 |
| 31 Mai 2024 | 1,915 | -0,29 | -13,15% | 2,095 | 2,115 | 1,885 | 0 |
| 30 Mai 2024 | 2,205 | -0,71 | -24,36% | 2,53 | 2,55 | 2,165 | 3.040 |
| 29 Mai 2024 | 2,915 | -0,12 | -3,95% | 3,01 | 3,175 | 2,815 | 0 |
| 28 Mai 2024 | 3,035 | -0,35 | -10,34% | 3,35 | 3,475 | 2,995 | 540 |
| 27 Mai 2024 | 3,385 | 0,06 | 1,80% | 3,30 | 3,385 | 3,235 | 0 |
| 24 Mai 2024 | 3,325 | -0,14 | -4,04% | 3,31 | 3,415 | 3,165 | 0 |
| 23 Mai 2024 | 3,465 | 0,19 | 5,80% | 3,31 | 3,565 | 3,31 | 0 |
| 22 Mai 2024 | 3,275 | -0,08 | -2,38% | 3,355 | 3,36 | 3,215 | 0 |
| 21 Mai 2024 | 3,355 | 0,09 | 2,76% | 3,23 | 3,395 | 3,23 | 1.000 |
| 20 Mai 2024 | 3,265 | 0,21 | 6,87% | 3,05 | 3,285 | 3,05 | 0 |
| 17 Mai 2024 | 3,055 | -0,01 | -0,33% | 2,95 | 3,065 | 2,795 | 1.500 |
| 16 Mai 2024 | 3,065 | 0,25 | 8,88% | 2,835 | 3,105 | 2,835 | 0 |
| 15 Mai 2024 | 2,815 | 0,11 | 4,07% | 2,77 | 2,845 | 2,675 | 0 |
| 14 Mai 2024 | 2,705 | -0,15 | -5,25% | 2,86 | 2,89 | 2,655 | 0 |
| 13 Mai 2024 | 2,855 | 0,03 | 1,06% | 2,875 | 2,905 | 2,795 | 0 |
| 10 Mai 2024 | 2,825 | -0,20 | -6,61% | 3,02 | 3,05 | 2,785 | 0 |
| 09 Mai 2024 | 3,025 | 0,15 | 5,22% | 2,93 | 3,035 | 2,815 | 0 |
| 08 Mai 2024 | 2,875 | 0,20 | 7,48% | 2,62 | 2,915 | 2,62 | 0 |
| 07 Mai 2024 | 2,675 | 0,29 | 12,16% | 2,46 | 2,705 | 2,345 | 0 |
| 06 Mai 2024 | 2,385 | 0,09 | 4,15% | 2,34 | 2,395 | 2,185 | 0 |
| 03 Mai 2024 | 2,29 | 0,17 | 8,02% | 2,13 | 2,345 | 2,12 | 0 |
| 02 Mai 2024 | 2,12 | -0,12 | -5,36% | 2,245 | 2,245 | 2,045 | 0 |
| 30 Abr 2024 | 2,24 | -0,18 | -7,44% | 2,40 | 2,46 | 2,235 | 0 |
| 29 Abr 2024 | 2,42 | -0,26 | -9,70% | 2,72 | 2,725 | 2,42 | 0 |
| 26 Abr 2024 | 2,68 | 0,36 | 15,52% | 2,535 | 2,745 | 2,515 | 0 |
| 25 Abr 2024 | 2,32 | -0,53 | -18,60% | 2,765 | 2,775 | 2,145 | 0 |
| 24 Abr 2024 | 2,85 | 0,09 | 3,26% | 2,895 | 3,015 | 2,825 | 0 |
| 23 Abr 2024 | 2,76 | 0,90 | 48,39% | 2,42 | 2,76 | 2,42 | 800 |
| 22 Abr 2024 | 1,86 | -0,05 | -2,62% | 1,845 | 1,985 | 1,685 | 0 |
| 19 Abr 2024 | 1,91 | -0,30 | -13,57% | 1,915 | 2,105 | 1,845 | 0 |
| 18 Abr 2024 | 2,21 | 0,00 | 0,00% | 2,25 | 2,26 | 2,055 | 0 |
| 17 Abr 2024 | 2,21 | -0,15 | -6,36% | 2,34 | 2,395 | 2,21 | 0 |
| 16 Abr 2024 | 2,36 | -0,12 | -4,84% | 2,19 | 2,435 | 2,145 | 0 |
| 15 Abr 2024 | 2,48 | 0,05 | 2,06% | 2,385 | 2,635 | 2,385 | 0 |
| 12 Abr 2024 | 2,43 | -0,01 | -0,41% | 2,595 | 2,725 | 2,335 | 0 |
| 11 Abr 2024 | 2,44 | -0,02 | -0,81% | 2,435 | 2,465 | 2,295 | 0 |
| 10 Abr 2024 | 2,46 | -0,14 | -5,38% | 2,635 | 2,705 | 2,255 | 0 |
| 09 Abr 2024 | 2,60 | -0,50 | -16,13% | 2,955 | 3,005 | 2,60 | 0 |
| 08 Abr 2024 | 3,10 | 0,00 | 0,00% | 3,045 | 3,155 | 3,015 | 0 |
| 05 Abr 2024 | 3,10 | -0,05 | -1,59% | 2,86 | 3,125 | 2,76 | 2.400 |
| 04 Abr 2024 | 3,15 | -0,03 | -0,94% | 3,135 | 3,185 | 2,995 | 3.200 |
| 03 Abr 2024 | 3,18 | 0,09 | 2,91% | 3,065 | 3,295 | 3,035 | 0 |
| 02 Abr 2024 | 3,09 | -0,35 | -10,17% | 3,395 | 3,535 | 3,09 | 0 |
| 28 Mar 2024 | 3,44 | -0,15 | -4,18% | 3,575 | 3,595 | 3,305 | 0 |
