Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas E4010
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1.038,63 | 4,18 | 0,40% | 1.034,45 | 1.045,82 | 1.033,98 | 0 |
| 27 Jun 2024 | 1.034,45 | -15,36 | -1,46% | 1.049,81 | 1.049,81 | 1.033,18 | 0 |
| 26 Jun 2024 | 1.049,81 | -13,41 | -1,26% | 1.063,22 | 1.063,22 | 1.044,23 | 0 |
| 25 Jun 2024 | 1.063,22 | 0,88 | 0,08% | 1.062,34 | 1.065,34 | 1.058,59 | 0 |
| 24 Jun 2024 | 1.062,34 | 16,56 | 1,58% | 1.045,78 | 1.070,28 | 1.045,78 | 0 |
| 21 Jun 2024 | 1.045,78 | -10,29 | -0,97% | 1.056,07 | 1.056,07 | 1.044,32 | 0 |
| 20 Jun 2024 | 1.056,07 | 7,58 | 0,72% | 1.048,49 | 1.057,71 | 1.048,47 | 0 |
| 19 Jun 2024 | 1.048,49 | 2,16 | 0,21% | 1.046,33 | 1.052,31 | 1.045,22 | 0 |
| 18 Jun 2024 | 1.046,33 | 0,41 | 0,04% | 1.045,92 | 1.054,29 | 1.044,48 | 0 |
| 17 Jun 2024 | 1.045,92 | 9,66 | 0,93% | 1.036,26 | 1.050,13 | 1.036,26 | 0 |
| 14 Jun 2024 | 1.036,26 | -24,00 | -2,26% | 1.060,26 | 1.060,27 | 1.032,51 | 0 |
| 13 Jun 2024 | 1.060,26 | -23,64 | -2,18% | 1.083,90 | 1.083,90 | 1.056,55 | 0 |
| 12 Jun 2024 | 1.083,90 | 3,62 | 0,34% | 1.080,28 | 1.086,05 | 1.066,14 | 0 |
| 11 Jun 2024 | 1.080,28 | -6,42 | -0,59% | 1.086,70 | 1.090,70 | 1.073,87 | 0 |
| 10 Jun 2024 | 1.086,70 | 4,61 | 0,43% | 1.077,53 | 1.086,70 | 1.076,49 | 0 |
| 07 Jun 2024 | 1.082,09 | -8,23 | -0,75% | 1.090,32 | 1.090,35 | 1.073,87 | 0 |
| 06 Jun 2024 | 1.090,32 | 3,06 | 0,28% | 1.087,26 | 1.093,70 | 1.084,91 | 0 |
| 05 Jun 2024 | 1.087,26 | 5,57 | 0,51% | 1.081,69 | 1.095,13 | 1.081,69 | 0 |
| 04 Jun 2024 | 1.081,69 | -7,71 | -0,71% | 1.089,40 | 1.089,40 | 1.073,60 | 0 |
| 03 Jun 2024 | 1.089,40 | -1,47 | -0,13% | 1.090,87 | 1.101,34 | 1.089,04 | 0 |
| 31 Mai 2024 | 1.090,87 | 0,69 | 0,06% | 1.090,18 | 1.094,39 | 1.084,60 | 0 |
| 30 Mai 2024 | 1.090,18 | 1,16 | 0,11% | 1.089,02 | 1.092,53 | 1.076,88 | 0 |
| 29 Mai 2024 | 1.089,02 | -13,94 | -1,26% | 1.102,96 | 1.102,96 | 1.086,14 | 0 |
| 28 Mai 2024 | 1.102,96 | 9,62 | 0,88% | 1.102,31 | 1.109,05 | 1.098,16 | 0 |
| 24 Mai 2024 | 1.093,34 | 4,92 | 0,45% | 1.088,42 | 1.096,48 | 1.081,84 | 0 |
| 23 Mai 2024 | 1.088,42 | -0,93 | -0,09% | 1.089,35 | 1.097,76 | 1.085,99 | 0 |
| 22 Mai 2024 | 1.089,35 | -12,73 | -1,16% | 1.102,08 | 1.102,08 | 1.077,34 | 0 |
| 21 Mai 2024 | 1.102,08 | -3,70 | -0,33% | 1.105,78 | 1.105,78 | 1.096,02 | 0 |
| 20 Mai 2024 | 1.105,78 | -9,31 | -0,83% | 1.115,09 | 1.116,43 | 1.105,58 | 0 |
| 17 Mai 2024 | 1.115,09 | -3,93 | -0,35% | 1.119,02 | 1.121,74 | 1.112,11 | 0 |
| 16 Mai 2024 | 1.119,02 | -15,56 | -1,37% | 1.134,58 | 1.134,60 | 1.115,40 | 0 |
| 15 Mai 2024 | 1.134,58 | -4,00 | -0,35% | 1.138,58 | 1.143,89 | 1.130,91 | 0 |
| 14 Mai 2024 | 1.138,58 | 14,37 | 1,28% | 1.124,21 | 1.140,71 | 1.124,20 | 0 |
| 13 Mai 2024 | 1.124,21 | 15,82 | 1,43% | 1.108,39 | 1.125,89 | 1.108,34 | 0 |
| 10 Mai 2024 | 1.108,39 | -2,96 | -0,27% | 1.111,35 | 1.114,85 | 1.104,32 | 0 |
| 09 Mai 2024 | 1.111,35 | -10,35 | -0,92% | 1.121,67 | 1.123,62 | 1.103,64 | 0 |
| 08 Mai 2024 | 1.121,70 | -12,96 | -1,14% | 1.134,66 | 1.134,66 | 1.113,73 | 0 |
| 07 Mai 2024 | 1.134,66 | 4,26 | 0,38% | 1.136,94 | 1.144,45 | 1.125,91 | 0 |
| 03 Mai 2024 | 1.130,40 | 10,00 | 0,89% | 1.120,40 | 1.139,19 | 1.120,40 | 0 |
| 02 Mai 2024 | 1.120,40 | -3,83 | -0,34% | 1.124,23 | 1.128,78 | 1.113,25 | 0 |
| 01 Mai 2024 | 1.124,23 | 0,01 | 0,00% | 1.124,22 | 1.124,24 | 1.124,20 | 0 |
| 30 Abr 2024 | 1.124,22 | -53,65 | -4,55% | 1.177,87 | 1.177,87 | 1.121,25 | 0 |
| 29 Abr 2024 | 1.177,87 | 6,39 | 0,55% | 1.171,48 | 1.181,45 | 1.171,48 | 0 |
| 26 Abr 2024 | 1.171,48 | 13,29 | 1,15% | 1.158,19 | 1.177,20 | 1.158,19 | 0 |
| 25 Abr 2024 | 1.158,19 | -16,28 | -1,39% | 1.174,47 | 1.176,96 | 1.149,49 | 0 |
| 24 Abr 2024 | 1.174,47 | -2,10 | -0,18% | 1.176,57 | 1.181,51 | 1.172,53 | 0 |
| 23 Abr 2024 | 1.176,57 | 10,39 | 0,89% | 1.166,18 | 1.178,05 | 1.165,49 | 0 |
| 22 Abr 2024 | 1.166,18 | -12,00 | -1,02% | 1.178,18 | 1.178,18 | 1.154,81 | 0 |
| 19 Abr 2024 | 1.178,18 | -8,90 | -0,75% | 1.187,08 | 1.187,08 | 1.164,75 | 0 |
| 18 Abr 2024 | 1.187,08 | 8,53 | 0,72% | 1.178,55 | 1.188,83 | 1.178,55 | 0 |
| 17 Abr 2024 | 1.178,55 | -1,77 | -0,15% | 1.180,32 | 1.189,10 | 1.175,13 | 0 |
| 16 Abr 2024 | 1.180,32 | -24,71 | -2,05% | 1.205,03 | 1.205,03 | 1.173,96 | 0 |
| 15 Abr 2024 | 1.205,03 | 9,67 | 0,81% | 1.195,36 | 1.222,39 | 1.195,36 | 0 |
| 12 Abr 2024 | 1.195,36 | -14,61 | -1,21% | 1.209,97 | 1.219,01 | 1.189,22 | 0 |
| 11 Abr 2024 | 1.209,97 | -1,95 | -0,16% | 1.211,92 | 1.215,72 | 1.201,13 | 0 |
| 10 Abr 2024 | 1.211,92 | -1,85 | -0,15% | 1.213,77 | 1.228,98 | 1.204,21 | 0 |
| 09 Abr 2024 | 1.213,77 | -4,67 | -0,38% | 1.218,44 | 1.221,29 | 1.210,15 | 0 |
| 08 Abr 2024 | 1.218,44 | 15,87 | 1,32% | 1.202,57 | 1.223,37 | 1.202,57 | 0 |
| 05 Abr 2024 | 1.202,57 | -11,57 | -0,95% | 1.214,14 | 1.214,14 | 1.192,70 | 0 |
| 04 Abr 2024 | 1.214,14 | 14,50 | 1,21% | 1.199,64 | 1.216,58 | 1.198,46 | 0 |
| 03 Abr 2024 | 1.199,64 | 7,49 | 0,63% | 1.192,15 | 1.199,64 | 1.184,46 | 0 |
| 02 Abr 2024 | 1.192,15 | -17,43 | -1,44% | 1.209,58 | 1.211,84 | 1.191,51 | 0 |
