Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas E4520
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mai 2024 | 1.137,37 | -12,40 | -1,08% | 1.151,25 | 1.151,25 | 1.136,03 | 0 |
| 24 Mai 2024 | 1.149,77 | -2,82 | -0,24% | 1.152,59 | 1.152,78 | 1.143,34 | 0 |
| 23 Mai 2024 | 1.152,59 | 1,20 | 0,10% | 1.151,39 | 1.163,39 | 1.149,72 | 0 |
| 22 Mai 2024 | 1.151,39 | -1,20 | -0,10% | 1.152,59 | 1.154,60 | 1.145,17 | 0 |
| 21 Mai 2024 | 1.152,59 | 1,46 | 0,13% | 1.151,13 | 1.155,19 | 1.147,30 | 0 |
| 20 Mai 2024 | 1.151,13 | -3,31 | -0,29% | 1.154,44 | 1.155,96 | 1.150,99 | 0 |
| 17 Mai 2024 | 1.154,44 | 8,65 | 0,75% | 1.145,79 | 1.156,38 | 1.145,79 | 0 |
| 16 Mai 2024 | 1.145,79 | -1,32 | -0,12% | 1.147,11 | 1.147,59 | 1.139,90 | 0 |
| 15 Mai 2024 | 1.147,11 | -2,25 | -0,20% | 1.149,36 | 1.149,44 | 1.141,96 | 0 |
| 14 Mai 2024 | 1.149,36 | -4,69 | -0,41% | 1.154,05 | 1.157,58 | 1.149,36 | 0 |
| 13 Mai 2024 | 1.154,05 | 5,24 | 0,46% | 1.148,81 | 1.156,02 | 1.148,21 | 0 |
| 10 Mai 2024 | 1.148,81 | 6,25 | 0,55% | 1.142,56 | 1.150,57 | 1.142,56 | 0 |
| 09 Mai 2024 | 1.142,56 | 8,78 | 0,77% | 1.131,87 | 1.142,56 | 1.131,83 | 0 |
| 08 Mai 2024 | 1.133,78 | 6,79 | 0,60% | 1.126,99 | 1.137,30 | 1.125,02 | 0 |
| 07 Mai 2024 | 1.126,99 | 10,23 | 0,92% | 1.119,82 | 1.129,87 | 1.119,05 | 0 |
| 03 Mai 2024 | 1.116,76 | -0,65 | -0,06% | 1.117,41 | 1.120,94 | 1.114,75 | 0 |
| 02 Mai 2024 | 1.117,41 | 3,16 | 0,28% | 1.114,25 | 1.119,68 | 1.113,86 | 0 |
| 01 Mai 2024 | 1.114,25 | 0,48 | 0,04% | 1.113,77 | 1.119,53 | 1.111,78 | 0 |
| 30 Abr 2024 | 1.113,77 | 7,56 | 0,68% | 1.106,21 | 1.115,59 | 1.105,77 | 0 |
| 29 Abr 2024 | 1.106,21 | 3,46 | 0,31% | 1.102,75 | 1.112,87 | 1.102,75 | 0 |
| 26 Abr 2024 | 1.102,75 | 12,89 | 1,18% | 1.089,86 | 1.104,96 | 1.089,73 | 0 |
| 25 Abr 2024 | 1.089,86 | 27,50 | 2,59% | 1.062,36 | 1.093,52 | 1.062,36 | 0 |
| 24 Abr 2024 | 1.062,36 | 4,12 | 0,39% | 1.058,24 | 1.070,45 | 1.058,24 | 0 |
| 23 Abr 2024 | 1.058,24 | 3,50 | 0,33% | 1.054,74 | 1.062,56 | 1.054,74 | 0 |
| 22 Abr 2024 | 1.054,74 | 16,10 | 1,55% | 1.038,64 | 1.054,74 | 1.035,85 | 0 |
| 19 Abr 2024 | 1.038,64 | 5,91 | 0,57% | 1.032,73 | 1.038,64 | 1.030,54 | 0 |
| 18 Abr 2024 | 1.032,73 | 6,36 | 0,62% | 1.026,37 | 1.036,73 | 1.024,49 | 0 |
| 17 Abr 2024 | 1.026,37 | -0,87 | -0,08% | 1.027,24 | 1.035,26 | 1.026,37 | 0 |
| 16 Abr 2024 | 1.027,24 | -8,72 | -0,84% | 1.035,96 | 1.035,96 | 1.025,84 | 0 |
| 15 Abr 2024 | 1.035,96 | -0,65 | -0,06% | 1.036,61 | 1.038,78 | 1.032,54 | 0 |
| 12 Abr 2024 | 1.036,61 | -5,58 | -0,54% | 1.042,19 | 1.047,01 | 1.036,14 | 0 |
| 11 Abr 2024 | 1.042,19 | -8,98 | -0,85% | 1.051,17 | 1.051,23 | 1.039,64 | 0 |
| 10 Abr 2024 | 1.051,17 | 6,36 | 0,61% | 1.044,81 | 1.059,82 | 1.044,81 | 0 |
| 09 Abr 2024 | 1.044,81 | -0,26 | -0,02% | 1.045,07 | 1.047,79 | 1.037,26 | 0 |
| 08 Abr 2024 | 1.045,07 | -4,68 | -0,45% | 1.049,75 | 1.049,76 | 1.041,43 | 0 |
| 05 Abr 2024 | 1.049,75 | -9,55 | -0,90% | 1.059,30 | 1.059,30 | 1.048,84 | 0 |
| 04 Abr 2024 | 1.059,30 | 2,73 | 0,26% | 1.056,57 | 1.062,08 | 1.055,96 | 0 |
| 03 Abr 2024 | 1.056,57 | -10,34 | -0,97% | 1.066,91 | 1.067,10 | 1.056,08 | 0 |
| 02 Abr 2024 | 1.066,91 | -16,72 | -1,54% | 1.083,63 | 1.083,63 | 1.066,58 | 0 |
| 28 Mar 2024 | 1.083,63 | 5,31 | 0,49% | 1.078,32 | 1.085,84 | 1.078,32 | 0 |
| 27 Mar 2024 | 1.078,32 | 6,19 | 0,58% | 1.072,13 | 1.080,42 | 1.070,36 | 0 |
| 26 Mar 2024 | 1.072,13 | 5,54 | 0,52% | 1.066,59 | 1.072,82 | 1.060,21 | 0 |
| 25 Mar 2024 | 1.066,59 | -4,71 | -0,44% | 1.071,30 | 1.071,66 | 1.066,13 | 0 |
| 22 Mar 2024 | 1.071,30 | 10,62 | 1,00% | 1.060,68 | 1.074,33 | 1.059,47 | 0 |
| 21 Mar 2024 | 1.060,68 | 4,75 | 0,45% | 1.055,93 | 1.062,67 | 1.053,17 | 0 |
| 20 Mar 2024 | 1.055,93 | -11,42 | -1,07% | 1.067,35 | 1.067,35 | 1.054,86 | 0 |
| 19 Mar 2024 | 1.067,35 | 7,28 | 0,69% | 1.060,07 | 1.083,44 | 1.060,07 | 0 |
| 18 Mar 2024 | 1.060,07 | -5,01 | -0,47% | 1.065,08 | 1.074,02 | 1.057,78 | 0 |
| 15 Mar 2024 | 1.065,08 | -34,19 | -3,11% | 1.099,27 | 1.099,27 | 1.053,65 | 0 |
| 14 Mar 2024 | 1.099,27 | -3,08 | -0,28% | 1.102,35 | 1.106,75 | 1.095,48 | 0 |
| 13 Mar 2024 | 1.102,35 | 2,66 | 0,24% | 1.099,69 | 1.102,57 | 1.097,59 | 0 |
| 12 Mar 2024 | 1.099,69 | 8,46 | 0,78% | 1.091,23 | 1.100,26 | 1.089,94 | 0 |
| 11 Mar 2024 | 1.091,23 | -2,73 | -0,25% | 1.093,96 | 1.096,12 | 1.090,80 | 0 |
| 08 Mar 2024 | 1.093,96 | 8,67 | 0,80% | 1.085,29 | 1.093,96 | 1.085,28 | 0 |
| 07 Mar 2024 | 1.085,29 | 0,48 | 0,04% | 1.084,81 | 1.086,47 | 1.077,22 | 0 |
| 06 Mar 2024 | 1.084,81 | -4,32 | -0,40% | 1.089,13 | 1.090,76 | 1.079,09 | 0 |
| 05 Mar 2024 | 1.089,13 | 1,80 | 0,17% | 1.087,33 | 1.089,37 | 1.084,70 | 0 |
| 04 Mar 2024 | 1.087,33 | -0,99 | -0,09% | 1.088,32 | 1.090,39 | 1.085,67 | 0 |
| 01 Mar 2024 | 1.088,32 | 3,38 | 0,31% | 1.084,94 | 1.094,50 | 1.084,39 | 0 |
| 29 Fev 2024 | 1.084,94 | -5,92 | -0,54% | 1.090,86 | 1.092,14 | 1.082,31 | 0 |
