Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas BRLIDR
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 16 Mai 2024 | 3.106,3146 | 4,64 | 0,15% | 3.101,7896 | 3.118,4143 | 3.093,5049 | 0 |
| 15 Mai 2024 | 3.101,6772 | -38,91 | -1,24% | 3.142,4421 | 3.134,2246 | 3.071,8417 | 0 |
| 14 Mai 2024 | 3.140,5844 | 12,40 | 0,40% | 3.127,9942 | 3.145,5893 | 3.121,2312 | 0 |
| 13 Mai 2024 | 3.128,1882 | 8,95 | 0,29% | 3.117,2315 | 3.144,1949 | 3.116,1655 | 0 |
| 12 Mai 2024 | 3.119,2414 | 6,22 | 0,20% | 3.117,6691 | 3.119,2414 | 3.113,0241 | 0 |
| 11 Mai 2024 | 3.113,0241 | 0,00 | 0,00% | 3.113,0241 | 3.113,0241 | 3.113,0241 | 0 |
| 10 Mai 2024 | 3.113,0241 | -4,58 | -0,15% | 3.117,4128 | 3.133,8647 | 3.110,8394 | 0 |
| 09 Mai 2024 | 3.117,608 | -42,10 | -1,33% | 3.159,8545 | 3.159,5913 | 3.100,5127 | 0 |
| 08 Mai 2024 | 3.159,7044 | -8,89 | -0,28% | 3.170,9152 | 3.182,8757 | 3.145,3593 | 0 |
| 07 Mai 2024 | 3.168,5976 | 7,54 | 0,24% | 3.160,1134 | 3.179,207 | 3.157,0741 | 0 |
| 06 Mai 2024 | 3.161,0546 | 5,75 | 0,18% | 3.153,29 | 3.171,0319 | 3.138,909 | 0 |
| 05 Mai 2024 | 3.155,3087 | 8,02 | 0,25% | 3.152,6198 | 3.155,3087 | 3.147,2924 | 0 |
| 04 Mai 2024 | 3.147,2924 | 0,00 | 0,00% | 3.147,2924 | 3.147,2924 | 3.147,2924 | 0 |
| 03 Mai 2024 | 3.147,2924 | -3,07 | -0,10% | 3.150,4196 | 3.160,4929 | 3.132,159 | 0 |
| 02 Mai 2024 | 3.150,3579 | 30,77 | 0,99% | 3.119,5846 | 3.167,8473 | 3.110,0839 | 0 |
| 01 Mai 2024 | 3.119,5846 | -13,76 | -0,44% | 3.133,3487 | 3.132,5888 | 3.099,6404 | 0 |
| 30 Abr 2024 | 3.133,3487 | -43,95 | -1,38% | 3.176,2855 | 3.181,7737 | 3.127,3734 | 0 |
| 29 Abr 2024 | 3.177,295 | 10,87 | 0,34% | 3.167,8717 | 3.180,9696 | 3.164,025 | 0 |
| 28 Abr 2024 | 3.166,4273 | -9,06 | -0,29% | 3.134,1363 | 3.175,489 | 3.134,1363 | 0 |
| 27 Abr 2024 | 3.175,489 | 0,00 | 0,00% | 3.175,489 | 3.175,489 | 3.175,489 | 0 |
| 26 Abr 2024 | 3.175,489 | 34,46 | 1,10% | 3.142,1853 | 3.184,951 | 3.131,2765 | 0 |
| 25 Abr 2024 | 3.141,0243 | -11,55 | -0,37% | 3.153,1086 | 3.163,8795 | 3.125,4766 | 0 |
| 24 Abr 2024 | 3.152,5775 | 4,38 | 0,14% | 3.147,0695 | 3.155,6989 | 3.120,3665 | 0 |
| 23 Abr 2024 | 3.148,1975 | 2,20 | 0,07% | 3.145,9369 | 3.153,671 | 3.121,8174 | 0 |
| 22 Abr 2024 | 3.145,9978 | 28,38 | 0,91% | 3.097,5591 | 3.148,1457 | 3.097,5134 | 0 |
| 21 Abr 2024 | 3.117,621 | 0,00 | 0,00% | 3.117,621 | 3.117,621 | 3.117,621 | 0 |
| 20 Abr 2024 | 3.117,621 | 0,00 | 0,00% | 3.117,621 | 3.117,621 | 3.117,621 | 0 |
| 19 Abr 2024 | 3.117,621 | 21,78 | 0,70% | 3.095,1268 | 3.127,8912 | 3.082,1328 | 0 |
| 18 Abr 2024 | 3.095,8435 | -9,37 | -0,30% | 3.107,2793 | 3.099,3906 | 3.069,056 | 0 |
| 17 Abr 2024 | 3.105,2138 | 14,36 | 0,46% | 3.083,6012 | 3.108,5937 | 3.064,8216 | 0 |
| 16 Abr 2024 | 3.090,8536 | -11,96 | -0,39% | 3.101,2072 | 3.129,0916 | 3.080,1384 | 0 |
| 15 Abr 2024 | 3.102,8168 | -43,38 | -1,38% | 3.150,4312 | 3.147,9794 | 3.086,9894 | 0 |
| 14 Abr 2024 | 3.146,1996 | 0,00 | 0,00% | 3.146,1996 | 3.146,1996 | 3.146,1996 | 0 |
| 13 Abr 2024 | 3.146,1996 | 0,00 | 0,00% | 3.146,1996 | 3.146,1996 | 3.146,1996 | 0 |
| 12 Abr 2024 | 3.146,1996 | 1,20 | 0,04% | 3.149,7664 | 3.172,9544 | 3.132,3413 | 0 |
| 11 Abr 2024 | 3.144,9949 | -12,57 | -0,40% | 3.159,6356 | 3.165,7091 | 3.141,1658 | 0 |
| 10 Abr 2024 | 3.157,5665 | -16,46 | -0,52% | 3.174,1828 | 3.176,777 | 3.139,273 | 0 |
| 09 Abr 2024 | 3.174,0232 | 5,12 | 0,16% | 3.168,965 | 3.175,4364 | 3.153,8916 | 0 |
| 08 Abr 2024 | 3.168,9019 | 27,79 | 0,88% | 3.143,1199 | 3.169,9061 | 3.134,4549 | 0 |
| 07 Abr 2024 | 3.141,114 | 5,27 | 0,17% | 3.142,178 | 3.143,1199 | 3.135,8422 | 0 |
| 06 Abr 2024 | 3.135,8422 | 0,00 | 0,00% | 3.135,8422 | 3.135,8422 | 3.135,8422 | 0 |
| 05 Abr 2024 | 3.135,8422 | -9,54 | -0,30% | 3.143,0378 | 3.159,6305 | 3.129,8464 | 0 |
| 04 Abr 2024 | 3.145,3774 | -17,66 | -0,56% | 3.162,8871 | 3.175,213 | 3.140,938 | 0 |
| 03 Abr 2024 | 3.163,0324 | 11,08 | 0,35% | 3.147,9116 | 3.164,8602 | 3.131,0011 | 0 |
| 02 Abr 2024 | 3.151,9572 | -4,47 | -0,14% | 3.152,4598 | 3.166,3282 | 3.137,5219 | 0 |
| 01 Abr 2024 | 3.156,4261 | -4,24 | -0,13% | 3.161,7045 | 3.176,5782 | 3.141,8436 | 0 |
| 31 Mar 2024 | 3.160,6646 | -5,71 | -0,18% | 3.161,3893 | 3.166,3742 | 3.160,6646 | 0 |
| 30 Mar 2024 | 3.166,3742 | 0,00 | 0,00% | 3.166,3742 | 3.166,3742 | 3.166,3742 | 0 |
| 29 Mar 2024 | 3.166,3742 | -0,42 | -0,01% | 3.166,7683 | 3.178,218 | 3.161,2633 | 0 |
| 28 Mar 2024 | 3.166,7929 | -15,29 | -0,48% | 3.183,8726 | 3.188,8882 | 3.162,2849 | 0 |
| 27 Mar 2024 | 3.182,0822 | 0,57 | 0,02% | 3.181,5779 | 3.201,5591 | 3.180,3021 | 0 |
| 26 Mar 2024 | 3.181,5076 | 5,20 | 0,16% | 3.176,2435 | 3.181,7085 | 3.167,4076 | 0 |
| 25 Mar 2024 | 3.176,3073 | 15,72 | 0,50% | 3.193,2793 | 3.176,7014 | 3.151,3662 | 0 |
| 24 Mar 2024 | 3.160,5875 | 0,00 | 0,00% | 3.160,5875 | 3.160,5875 | 3.160,5875 | 0 |
| 23 Mar 2024 | 3.160,5875 | 0,00 | 0,00% | 3.160,5875 | 3.160,5875 | 3.160,5875 | 0 |
| 22 Mar 2024 | 3.160,5875 | 0,07 | 0,00% | 3.159,8952 | 3.189,9689 | 3.157,9447 | 0 |
| 21 Mar 2024 | 3.160,5204 | 1,31 | 0,04% | 3.159,2084 | 3.169,821 | 3.145,916 | 0 |
| 20 Mar 2024 | 3.159,2084 | 33,17 | 1,06% | 3.126,1853 | 3.160,9887 | 3.123,2417 | 0 |
| 19 Mar 2024 | 3.126,0396 | -5,79 | -0,18% | 3.130,6525 | 3.141,3893 | 3.114,8738 | 0 |
| 18 Mar 2024 | 3.131,8331 | 0,18 | 0,01% | 3.129,8326 | 3.153,2163 | 3.122,7349 | 0 |
| 17 Mar 2024 | 3.131,6547 | 0,00 | 0,00% | 3.131,6547 | 3.131,6547 | 3.131,6547 | 0 |
| 16 Mar 2024 | 3.131,6547 | 0,00 | 0,00% | 3.131,6547 | 3.131,6547 | 3.131,6547 | 0 |
| 15 Mar 2024 | 3.131,6547 | 0,46 | 0,01% | 3.131,1921 | 3.139,0185 | 3.119,2106 | 0 |
| 14 Mar 2024 | 3.131,1921 | -2,24 | -0,07% | 3.135,3265 | 3.147,0533 | 3.127,5357 | 0 |
| 13 Mar 2024 | 3.133,4328 | 3,39 | 0,11% | 3.131,9313 | 3.139,6893 | 3.121,7139 | 0 |
| 12 Mar 2024 | 3.130,0404 | 11,88 | 0,38% | 3.118,3346 | 3.132,3138 | 3.106,5162 | 0 |
| 11 Mar 2024 | 3.118,1586 | -1,03 | -0,03% | 3.161,9971 | 3.127,9961 | 3.087,6012 | 0 |
| 10 Mar 2024 | 3.119,19 | 0,00 | 0,00% | 3.119,19 | 3.119,19 | 3.119,19 | 0 |
| 09 Mar 2024 | 3.119,19 | 0,00 | 0,00% | 3.119,19 | 3.119,19 | 3.119,19 | 0 |
| 08 Mar 2024 | 3.119,19 | -46,56 | -1,47% | 3.166,4566 | 3.162,3845 | 3.098,58 | 0 |
| 07 Mar 2024 | 3.165,7475 | -4,06 | -0,13% | 3.169,7674 | 3.173,2036 | 3.158,5456 | 0 |
| 06 Mar 2024 | 3.169,8044 | -9,22 | -0,29% | 3.179,1472 | 3.182,0146 | 3.163,7477 | 0 |
| 05 Mar 2024 | 3.179,0261 | -9,82 | -0,31% | 3.188,8784 | 3.192,0931 | 3.173,2394 | 0 |
| 04 Mar 2024 | 3.188,8482 | 20,00 | 0,63% | 3.168,7084 | 3.189,4159 | 3.167,9363 | 0 |
| 03 Mar 2024 | 3.168,8463 | 0,00 | 0,00% | 3.168,8463 | 3.168,8463 | 3.168,8463 | 0 |
| 02 Mar 2024 | 3.168,8463 | 0,00 | 0,00% | 3.168,8463 | 3.168,8463 | 3.168,8463 | 0 |
| 01 Mar 2024 | 3.168,8463 | 9,36 | 0,30% | 3.160,4409 | 3.179,4717 | 3.156,1795 | 0 |
| 29 Fev 2024 | 3.159,487 | -6,49 | -0,20% | 3.164,7424 | 3.169,1454 | 3.146,9543 | 0 |
| 28 Fev 2024 | 3.165,9756 | -7,98 | -0,25% | 3.177,6026 | 3.190,2863 | 3.154,5915 | 0 |
| 27 Fev 2024 | 3.173,9597 | 33,37 | 1,06% | 3.141,7154 | 3.177,4151 | 3.133,0517 | 0 |
| 26 Fev 2024 | 3.140,5854 | 19,04 | 0,61% | 3.121,6094 | 3.146,3578 | 3.126,7247 | 0 |
| 25 Fev 2024 | 3.121,5469 | 0,00 | 0,00% | 3.121,5469 | 3.121,5469 | 3.121,5469 | 0 |
| 24 Fev 2024 | 3.121,5469 | 0,00 | 0,00% | 3.121,5469 | 3.121,5469 | 3.121,5469 | 0 |
| 23 Fev 2024 | 3.121,5469 | -19,96 | -0,64% | 3.141,575 | 3.150,1833 | 3.115,2145 | 0 |
| 22 Fev 2024 | 3.141,5117 | -30,44 | -0,96% | 3.171,7444 | 3.177,1106 | 3.138,2754 | 0 |
| 21 Fev 2024 | 3.171,9471 | -7,50 | -0,24% | 3.180,7574 | 3.180,1941 | 3.163,5722 | 0 |
| 20 Fev 2024 | 3.179,4476 | 25,48 | 0,81% | 3.155,2805 | 3.180,5717 | 3.144,4215 | 0 |
| 19 Fev 2024 | 3.153,9712 | 1,28 | 0,04% | 3.142,0461 | 3.158,743 | 3.144,053 | 0 |
| 18 Fev 2024 | 3.152,692 | 0,00 | 0,00% | 3.152,692 | 3.152,692 | 3.152,692 | 0 |
| 17 Fev 2024 | 3.152,692 | 0,00 | 0,00% | 3.152,692 | 3.152,692 | 3.152,692 | 0 |
