Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas E3X502020
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 09 Mai 2024 | 8.495,36 | 85,57 | 1,02% | 8.410,92 | 8.495,36 | 8.396,23 | 0 |
| 08 Mai 2024 | 8.409,79 | 139,87 | 1,69% | 8.269,92 | 8.429,43 | 8.269,92 | 0 |
| 07 Mai 2024 | 8.269,92 | 155,56 | 1,92% | 8.199,60 | 8.283,99 | 8.164,67 | 0 |
| 03 Mai 2024 | 8.114,36 | 51,65 | 0,64% | 8.062,71 | 8.157,04 | 8.027,40 | 0 |
| 02 Mai 2024 | 8.062,71 | -17,34 | -0,21% | 8.080,05 | 8.100,57 | 8.024,70 | 0 |
| 01 Mai 2024 | 8.080,05 | -4,29 | -0,05% | 8.084,34 | 8.084,34 | 8.077,61 | 0 |
| 30 Abr 2024 | 8.084,34 | -63,85 | -0,78% | 8.148,19 | 8.168,72 | 8.072,91 | 0 |
| 29 Abr 2024 | 8.148,19 | -1,34 | -0,02% | 8.149,53 | 8.198,91 | 8.128,41 | 0 |
| 26 Abr 2024 | 8.149,53 | 179,02 | 2,25% | 7.970,51 | 8.169,99 | 7.970,51 | 0 |
| 25 Abr 2024 | 7.970,51 | -38,00 | -0,47% | 8.008,51 | 8.022,91 | 7.880,43 | 0 |
| 24 Abr 2024 | 8.008,51 | 75,63 | 0,95% | 7.932,88 | 8.092,82 | 7.920,07 | 0 |
| 23 Abr 2024 | 7.932,88 | 120,32 | 1,54% | 7.812,56 | 7.941,88 | 7.810,40 | 0 |
| 22 Abr 2024 | 7.812,56 | -107,17 | -1,35% | 7.919,73 | 7.978,92 | 7.812,56 | 0 |
| 19 Abr 2024 | 7.919,73 | -117,66 | -1,46% | 8.037,39 | 8.050,07 | 7.870,14 | 0 |
| 18 Abr 2024 | 8.037,39 | 249,20 | 3,20% | 7.788,19 | 8.053,06 | 7.787,62 | 0 |
| 17 Abr 2024 | 7.788,19 | 10,89 | 0,14% | 7.777,30 | 7.887,06 | 7.772,79 | 0 |
| 16 Abr 2024 | 7.777,30 | -131,63 | -1,66% | 7.908,93 | 7.915,43 | 7.731,44 | 0 |
| 15 Abr 2024 | 7.908,93 | 96,29 | 1,23% | 7.812,64 | 8.015,87 | 7.802,41 | 0 |
| 12 Abr 2024 | 7.812,64 | 0,93 | 0,01% | 7.811,71 | 7.920,68 | 7.779,20 | 0 |
| 11 Abr 2024 | 7.811,71 | -14,05 | -0,18% | 7.825,76 | 7.874,26 | 7.726,07 | 0 |
| 10 Abr 2024 | 7.825,76 | 80,77 | 1,04% | 7.744,99 | 7.842,48 | 7.688,62 | 0 |
| 09 Abr 2024 | 7.744,99 | -68,04 | -0,87% | 7.813,03 | 7.825,90 | 7.718,05 | 0 |
| 08 Abr 2024 | 7.813,03 | 37,30 | 0,48% | 7.775,73 | 7.866,54 | 7.767,55 | 0 |
| 05 Abr 2024 | 7.775,73 | -14,05 | -0,18% | 7.789,78 | 7.805,60 | 7.650,23 | 0 |
| 04 Abr 2024 | 7.789,78 | 38,52 | 0,50% | 7.751,26 | 7.789,78 | 7.722,70 | 0 |
| 03 Abr 2024 | 7.751,26 | 45,08 | 0,58% | 7.706,18 | 7.757,89 | 7.688,08 | 0 |
| 02 Abr 2024 | 7.706,18 | -136,16 | -1,74% | 7.842,34 | 7.850,48 | 7.693,08 | 0 |
| 28 Mar 2024 | 7.842,34 | 28,23 | 0,36% | 7.814,11 | 7.876,78 | 7.814,11 | 0 |
| 27 Mar 2024 | 7.814,11 | -134,76 | -1,70% | 7.948,87 | 7.958,21 | 7.759,55 | 0 |
| 26 Mar 2024 | 7.948,87 | 10,12 | 0,13% | 7.938,75 | 7.949,34 | 7.897,36 | 0 |
| 25 Mar 2024 | 7.938,75 | -123,34 | -1,53% | 8.062,09 | 8.063,42 | 7.931,95 | 0 |
| 22 Mar 2024 | 8.062,09 | 10,54 | 0,13% | 8.051,55 | 8.069,78 | 7.993,94 | 0 |
| 21 Mar 2024 | 8.051,55 | 82,05 | 1,03% | 7.969,50 | 8.054,79 | 7.946,69 | 0 |
| 20 Mar 2024 | 7.969,50 | 31,37 | 0,40% | 7.938,13 | 8.041,16 | 7.919,94 | 0 |
| 19 Mar 2024 | 7.938,13 | 3,52 | 0,04% | 7.934,61 | 8.003,30 | 7.858,52 | 0 |
| 18 Mar 2024 | 7.934,61 | -23,60 | -0,30% | 7.958,21 | 8.007,12 | 7.921,34 | 0 |
| 15 Mar 2024 | 7.958,21 | -5,58 | -0,07% | 7.963,79 | 8.011,90 | 7.944,33 | 0 |
| 14 Mar 2024 | 7.963,79 | 41,84 | 0,53% | 7.921,95 | 8.022,72 | 7.919,42 | 0 |
| 13 Mar 2024 | 7.921,95 | 90,03 | 1,15% | 7.831,92 | 7.944,30 | 7.831,36 | 0 |
| 12 Mar 2024 | 7.831,92 | 79,93 | 1,03% | 7.751,99 | 7.846,63 | 7.713,58 | 0 |
| 11 Mar 2024 | 7.751,99 | -81,50 | -1,04% | 7.833,49 | 7.836,30 | 7.695,04 | 0 |
| 08 Mar 2024 | 7.833,49 | 47,20 | 0,61% | 7.786,29 | 7.860,83 | 7.781,63 | 0 |
| 07 Mar 2024 | 7.786,29 | 72,47 | 0,94% | 7.713,82 | 7.805,93 | 7.658,83 | 0 |
| 06 Mar 2024 | 7.713,82 | 66,66 | 0,87% | 7.647,16 | 7.720,94 | 7.601,05 | 0 |
| 05 Mar 2024 | 7.647,16 | -130,92 | -1,68% | 7.778,08 | 7.779,26 | 7.629,96 | 0 |
| 04 Mar 2024 | 7.778,08 | 52,95 | 0,69% | 7.725,13 | 7.778,08 | 7.719,72 | 0 |
| 01 Mar 2024 | 7.725,13 | -9,77 | -0,13% | 7.734,90 | 7.788,08 | 7.674,23 | 0 |
| 29 Fev 2024 | 7.734,90 | 87,31 | 1,14% | 7.647,59 | 7.748,41 | 7.647,59 | 0 |
| 28 Fev 2024 | 7.647,59 | 38,96 | 0,51% | 7.608,63 | 7.664,96 | 7.602,76 | 0 |
| 27 Fev 2024 | 7.608,63 | -80,05 | -1,04% | 7.688,68 | 7.693,74 | 7.586,85 | 0 |
| 26 Fev 2024 | 7.688,68 | -2,06 | -0,03% | 7.690,74 | 7.712,66 | 7.650,02 | 0 |
| 23 Fev 2024 | 7.690,74 | 29,59 | 0,39% | 7.661,15 | 7.718,49 | 7.552,85 | 0 |
| 22 Fev 2024 | 7.661,15 | 133,74 | 1,78% | 7.527,41 | 7.675,53 | 7.527,41 | 0 |
| 21 Fev 2024 | 7.527,41 | 37,48 | 0,50% | 7.489,93 | 7.535,18 | 7.449,29 | 0 |
| 20 Fev 2024 | 7.489,93 | -37,56 | -0,50% | 7.527,49 | 7.527,49 | 7.455,25 | 0 |
| 19 Fev 2024 | 7.527,49 | 1,27 | 0,02% | 7.526,22 | 7.527,49 | 7.438,56 | 0 |
| 16 Fev 2024 | 7.526,22 | 115,13 | 1,55% | 7.411,09 | 7.529,68 | 7.408,39 | 0 |
| 15 Fev 2024 | 7.411,09 | 84,65 | 1,16% | 7.326,44 | 7.529,58 | 7.326,44 | 0 |
| 14 Fev 2024 | 7.326,44 | 117,69 | 1,63% | 7.208,75 | 7.336,76 | 7.208,75 | 0 |
| 13 Fev 2024 | 7.208,75 | -122,88 | -1,68% | 7.331,63 | 7.331,63 | 7.138,07 | 0 |
| 12 Fev 2024 | 7.331,63 | 3,05 | 0,04% | 7.328,58 | 7.387,20 | 7.312,92 | 0 |
