Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas Y546S
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 0,425 | 0,03 | 7,59% | 0,385 | 0,465 | 0,205 | 36.958 |
| 01 Jul 2024 | 0,395 | -0,16 | -28,83% | 0,775 | 0,795 | 0,195 | 11.000 |
| 28 Jun 2024 | 0,555 | -0,33 | -37,29% | 0,425 | 0,555 | 0,345 | 0 |
| 27 Jun 2024 | 0,885 | -0,28 | -24,03% | 1,165 | 1,195 | 0,885 | 9.000 |
| 26 Jun 2024 | 1,165 | -0,36 | -23,61% | 1,605 | 1,605 | 1,135 | 0 |
| 25 Jun 2024 | 1,525 | -0,17 | -10,03% | 1,665 | 1,665 | 1,475 | 0 |
| 24 Jun 2024 | 1,695 | 0,05 | 3,04% | 1,675 | 1,775 | 1,625 | 0 |
| 21 Jun 2024 | 1,645 | -0,23 | -12,27% | 1,895 | 1,895 | 1,635 | 0 |
| 20 Jun 2024 | 1,875 | -0,09 | -4,58% | 1,975 | 2,025 | 1,835 | 0 |
| 19 Jun 2024 | 1,965 | -0,11 | -5,30% | 2,105 | 2,105 | 1,945 | 0 |
| 18 Jun 2024 | 2,075 | 0,31 | 17,56% | 1,865 | 2,145 | 1,845 | 0 |
| 17 Jun 2024 | 1,765 | -0,24 | -11,97% | 2,035 | 2,105 | 1,655 | 0 |
| 14 Jun 2024 | 2,005 | -0,28 | -12,25% | 2,295 | 2,305 | 1,875 | 0 |
| 13 Jun 2024 | 2,285 | -0,33 | -12,62% | 2,585 | 2,615 | 2,245 | 0 |
| 12 Jun 2024 | 2,615 | 0,27 | 11,51% | 2,375 | 2,735 | 2,345 | 0 |
| 11 Jun 2024 | 2,345 | -0,25 | -9,63% | 2,635 | 2,645 | 2,345 | 0 |
| 10 Jun 2024 | 2,595 | -0,13 | -4,77% | 2,52 | 2,595 | 2,50 | 0 |
| 07 Jun 2024 | 2,725 | -0,13 | -4,55% | 2,855 | 2,995 | 2,71 | 0 |
| 06 Jun 2024 | 2,855 | -0,11 | -3,71% | 3,005 | 3,09 | 2,81 | 0 |
| 05 Jun 2024 | 2,965 | 0,02 | 0,68% | 3,035 | 3,045 | 2,84 | 0 |
| 04 Jun 2024 | 2,945 | -0,15 | -4,85% | 3,075 | 3,13 | 2,83 | 490 |
| 03 Jun 2024 | 3,095 | 0,36 | 13,16% | 2,855 | 3,16 | 2,795 | 0 |
| 31 Mai 2024 | 2,735 | 0,25 | 10,06% | 2,515 | 2,81 | 2,48 | 0 |
| 30 Mai 2024 | 2,485 | -0,08 | -3,12% | 2,535 | 2,61 | 2,39 | 0 |
| 29 Mai 2024 | 2,565 | -0,40 | -13,49% | 2,925 | 2,94 | 2,54 | 0 |
| 28 Mai 2024 | 2,965 | 0,26 | 9,61% | 2,735 | 3,07 | 2,735 | 0 |
| 27 Mai 2024 | 2,705 | -0,01 | -0,37% | 2,71 | 2,79 | 2,665 | 0 |
| 24 Mai 2024 | 2,715 | -0,09 | -3,21% | 2,715 | 2,74 | 2,61 | 0 |
| 23 Mai 2024 | 2,805 | -0,17 | -5,71% | 3,005 | 3,015 | 2,77 | 0 |
| 22 Mai 2024 | 2,975 | 0,04 | 1,36% | 2,945 | 2,99 | 2,825 | 0 |
| 21 Mai 2024 | 2,935 | -0,04 | -1,34% | 2,975 | 3,045 | 2,925 | 0 |
| 20 Mai 2024 | 2,975 | 0,09 | 3,12% | 2,895 | 3,095 | 2,895 | 0 |
| 17 Mai 2024 | 2,885 | -0,22 | -7,09% | 3,045 | 3,185 | 2,865 | 0 |
| 16 Mai 2024 | 3,105 | -0,20 | -6,05% | 3,325 | 3,335 | 3,065 | 0 |
| 15 Mai 2024 | 3,305 | -0,31 | -8,58% | 3,54 | 3,585 | 3,295 | 0 |
| 14 Mai 2024 | 3,615 | 0,38 | 11,75% | 3,245 | 3,735 | 3,245 | 0 |
| 13 Mai 2024 | 3,235 | 0,37 | 12,91% | 2,995 | 3,255 | 2,945 | 0 |
| 10 Mai 2024 | 2,865 | 0,23 | 8,73% | 2,665 | 3,045 | 2,665 | 0 |
| 09 Mai 2024 | 2,635 | -0,12 | -4,36% | 2,745 | 2,795 | 2,575 | 0 |
| 08 Mai 2024 | 2,755 | 0,39 | 16,49% | 2,355 | 2,825 | 2,355 | 0 |
| 07 Mai 2024 | 2,365 | -0,04 | -1,66% | 2,425 | 2,755 | 2,315 | 0 |
| 06 Mai 2024 | 2,405 | 0,06 | 2,56% | 2,355 | 2,485 | 2,335 | 0 |
| 03 Mai 2024 | 2,345 | 0,00 | 0,00% | 2,405 | 2,545 | 2,315 | 0 |
| 02 Mai 2024 | 2,345 | 0,33 | 16,38% | 2,005 | 2,415 | 1,985 | 0 |
| 30 Abr 2024 | 2,015 | -0,43 | -17,59% | 2,135 | 2,165 | 1,925 | 0 |
| 29 Abr 2024 | 2,445 | 0,33 | 15,60% | 2,18 | 2,445 | 2,095 | 0 |
| 26 Abr 2024 | 2,115 | 0,04 | 1,93% | 2,20 | 2,365 | 2,105 | 0 |
| 25 Abr 2024 | 2,075 | -0,19 | -8,39% | 2,23 | 2,385 | 2,055 | 0 |
| 24 Abr 2024 | 2,265 | -0,08 | -3,41% | 2,35 | 2,475 | 2,235 | 0 |
| 23 Abr 2024 | 2,345 | -0,13 | -5,25% | 2,53 | 2,54 | 2,335 | 0 |
| 22 Abr 2024 | 2,475 | 0,20 | 8,79% | 2,57 | 2,625 | 2,445 | 0 |
| 19 Abr 2024 | 2,275 | 0,06 | 2,71% | 2,04 | 2,425 | 1,965 | 0 |
| 18 Abr 2024 | 2,215 | 0,30 | 15,67% | 2,11 | 2,285 | 2,065 | 0 |
| 17 Abr 2024 | 1,915 | 0,18 | 10,37% | 1,79 | 2,025 | 1,75 | 0 |
| 16 Abr 2024 | 1,735 | 0,08 | 4,52% | 1,425 | 1,745 | 1,425 | 0 |
| 15 Abr 2024 | 1,66 | -0,27 | -13,99% | 1,95 | 2,065 | 1,605 | 0 |
| 12 Abr 2024 | 1,93 | -0,37 | -16,09% | 2,395 | 2,425 | 1,845 | 0 |
| 11 Abr 2024 | 2,30 | -0,33 | -12,55% | 2,635 | 2,645 | 2,185 | 0 |
| 10 Abr 2024 | 2,63 | 0,23 | 9,58% | 2,465 | 2,805 | 2,425 | 0 |
| 09 Abr 2024 | 2,40 | 0,00 | 0,21% | 2,45 | 2,605 | 2,365 | 0 |
| 08 Abr 2024 | 2,395 | 0,37 | 18,27% | 2,075 | 2,415 | 2,03 | 0 |
| 05 Abr 2024 | 2,025 | -0,20 | -8,99% | 2,06 | 2,07 | 1,975 | 0 |
| 04 Abr 2024 | 2,225 | 0,06 | 2,77% | 2,175 | 2,285 | 2,02 | 0 |
