Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas BRLKRW
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 09 Mai 2024 | 265,39384 | -2,80 | -1,04% | 268,3201 | 269,9109 | 264,29404 | 0 |
| 08 Mai 2024 | 268,19578 | -0,26 | -0,10% | 268,30883 | 269,30193 | 267,12436 | 0 |
| 07 Mai 2024 | 268,45929 | 0,99 | 0,37% | 267,25589 | 268,82534 | 267,30597 | 0 |
| 06 Mai 2024 | 267,46632 | -0,63 | -0,23% | 266,43476 | 268,28607 | 266,12 | 0 |
| 05 Mai 2024 | 268,09485 | 0,00 | 0,00% | 268,09485 | 268,09485 | 268,09485 | 0 |
| 04 Mai 2024 | 268,09485 | 1,58 | 0,59% | 268,09485 | 268,09485 | 268,09485 | 0 |
| 03 Mai 2024 | 266,51517 | -0,86 | -0,32% | 267,56786 | 267,93175 | 262,88042 | 0 |
| 02 Mai 2024 | 267,38008 | -2,28 | -0,85% | 267,19119 | 269,1651 | 264,58775 | 0 |
| 01 Mai 2024 | 269,66323 | 2,77 | 1,04% | 267,18637 | 269,66323 | 269,66323 | 0 |
| 30 Abr 2024 | 266,89764 | -2,07 | -0,77% | 268,42287 | 270,37259 | 266,8002 | 0 |
| 29 Abr 2024 | 268,96633 | 2,29 | 0,86% | 266,68033 | 269,84486 | 266,68033 | 0 |
| 28 Abr 2024 | 266,68033 | 0,00 | 0,00% | 266,68033 | 266,68033 | 266,68033 | 0 |
| 27 Abr 2024 | 266,68033 | -2,25 | -0,84% | 266,68033 | 268,93061 | 266,68033 | 0 |
| 26 Abr 2024 | 268,93061 | 3,08 | 1,16% | 265,90736 | 269,37637 | 265,67824 | 0 |
| 25 Abr 2024 | 265,85321 | -1,42 | -0,53% | 267,17626 | 268,96262 | 263,9309 | 0 |
| 24 Abr 2024 | 267,27249 | -0,28 | -0,11% | 267,39758 | 267,99803 | 266,20954 | 0 |
| 23 Abr 2024 | 267,55422 | 0,60 | 0,23% | 266,21206 | 268,26754 | 264,37392 | 0 |
| 22 Abr 2024 | 266,94934 | 2,50 | 0,95% | 263,22183 | 266,95298 | 263,22183 | 0 |
| 21 Abr 2024 | 264,4452 | 0,00 | 0,00% | 264,4452 | 264,4452 | 264,4452 | 0 |
| 20 Abr 2024 | 264,4452 | 0,00 | 0,00% | 264,4452 | 264,4452 | 264,4452 | 0 |
| 19 Abr 2024 | 264,4452 | 1,85 | 0,70% | 263,09355 | 265,56902 | 261,5809 | 0 |
| 18 Abr 2024 | 262,59955 | 1,13 | 0,43% | 261,60328 | 263,27028 | 260,73568 | 0 |
| 17 Abr 2024 | 261,4735 | -2,57 | -0,97% | 264,20412 | 267,32367 | 261,09017 | 0 |
| 16 Abr 2024 | 264,04325 | -3,70 | -1,38% | 268,47685 | 272,41025 | 263,71238 | 0 |
| 15 Abr 2024 | 267,74696 | -2,56 | -0,95% | 271,46092 | 272,33367 | 267,09361 | 0 |
| 14 Abr 2024 | 270,30748 | 0,00 | 0,00% | 270,30748 | 270,30748 | 270,30748 | 0 |
| 13 Abr 2024 | 270,30748 | 0,00 | 0,00% | 270,30748 | 270,30748 | 270,30748 | 0 |
| 12 Abr 2024 | 270,30748 | 1,50 | 0,56% | 268,75263 | 271,48947 | 269,07841 | 0 |
| 11 Abr 2024 | 268,80574 | -0,04 | -0,01% | 268,658 | 270,59483 | 268,5437 | 0 |
| 10 Abr 2024 | 268,84497 | -1,39 | -0,52% | 270,41582 | 270,58379 | 267,83713 | 0 |
| 09 Abr 2024 | 270,23735 | 2,87 | 1,08% | 267,38651 | 270,82756 | 267,74158 | 0 |
| 08 Abr 2024 | 267,36284 | 0,00 | 0,00% | 267,36111 | 269,47339 | 267,09881 | 0 |
| 07 Abr 2024 | 267,36111 | 0,00 | 0,00% | 267,36111 | 267,36111 | 267,36111 | 0 |
| 06 Abr 2024 | 267,36111 | 0,47 | 0,18% | 267,36111 | 267,36111 | 266,89386 | 0 |
| 05 Abr 2024 | 266,89386 | -1,04 | -0,39% | 267,83965 | 268,77121 | 266,56835 | 0 |
| 04 Abr 2024 | 267,93466 | 0,82 | 0,31% | 266,86134 | 268,57085 | 266,94069 | 0 |
| 03 Abr 2024 | 267,11583 | -0,33 | -0,12% | 267,30669 | 267,8079 | 265,16535 | 0 |
| 02 Abr 2024 | 267,44988 | -2,69 | -0,99% | 269,50117 | 270,13574 | 266,94691 | 0 |
| 01 Abr 2024 | 270,13574 | 0,00 | 0,00% | 270,13574 | 270,13574 | 270,13574 | 0 |
| 31 Mar 2024 | 270,13574 | 0,00 | 0,00% | 270,13574 | 270,13574 | 270,13574 | 0 |
| 30 Mar 2024 | 270,13574 | 0,00 | 0,00% | 270,13574 | 270,13574 | 270,13574 | 0 |
| 29 Mar 2024 | 270,13574 | 1,01 | 0,37% | 268,8526 | 270,13574 | 270,13574 | 0 |
| 28 Mar 2024 | 269,13038 | -1,84 | -0,68% | 270,72085 | 270,95869 | 269,11005 | 0 |
| 27 Mar 2024 | 270,97485 | 1,67 | 0,62% | 269,65248 | 271,90585 | 270,12977 | 0 |
| 26 Mar 2024 | 269,30034 | -0,40 | -0,15% | 269,1082 | 269,92122 | 268,25335 | 0 |
| 25 Mar 2024 | 269,69618 | 1,47 | 0,55% | 269,25024 | 270,03753 | 267,82785 | 0 |
| 24 Mar 2024 | 268,22825 | -0,75 | -0,28% | 268,22825 | 268,22825 | 268,22825 | 0 |
| 23 Mar 2024 | 268,97554 | 0,00 | 0,00% | 268,97554 | 268,97554 | 268,97554 | 0 |
| 22 Mar 2024 | 268,97554 | 1,14 | 0,42% | 267,94857 | 270,76022 | 267,39616 | 0 |
| 21 Mar 2024 | 267,83943 | 0,26 | 0,10% | 267,80422 | 268,49426 | 265,11111 | 0 |
| 20 Mar 2024 | 267,57597 | 1,76 | 0,66% | 265,8836 | 268,48477 | 266,32997 | 0 |
| 19 Mar 2024 | 265,8159 | -0,99 | -0,37% | 266,90594 | 267,50445 | 265,19732 | 0 |
| 18 Mar 2024 | 266,80129 | 0,37 | 0,14% | 266,49631 | 267,54051 | 265,44622 | 0 |
| 17 Mar 2024 | 266,42657 | 0,00 | 0,00% | 266,42657 | 266,42657 | 266,42657 | 0 |
| 16 Mar 2024 | 266,42657 | 0,00 | 0,00% | 266,42657 | 266,42657 | 266,42657 | 0 |
| 15 Mar 2024 | 266,42657 | 1,23 | 0,46% | 265,5154 | 266,97497 | 265,79415 | 0 |
| 14 Mar 2024 | 265,19504 | 1,08 | 0,41% | 264,17017 | 266,29415 | 264,69203 | 0 |
| 13 Mar 2024 | 264,11507 | 0,41 | 0,16% | 263,90033 | 265,43293 | 263,63385 | 0 |
| 12 Mar 2024 | 263,7016 | 0,24 | 0,09% | 263,35221 | 264,35852 | 262,42709 | 0 |
| 11 Mar 2024 | 263,46436 | -3,41 | -1,28% | 266,87266 | 266,87266 | 262,3258 | 0 |
| 10 Mar 2024 | 266,87266 | 0,00 | 0,00% | 266,87266 | 266,87266 | 266,87266 | 0 |
| 09 Mar 2024 | 266,87266 | 2,31 | 0,87% | 266,87266 | 266,87266 | 264,24325 | 0 |
| 08 Mar 2024 | 264,55791 | -3,97 | -1,48% | 268,40399 | 268,58664 | 263,47318 | 0 |
| 07 Mar 2024 | 268,53175 | -0,59 | -0,22% | 269,10028 | 269,30111 | 268,14238 | 0 |
| 06 Mar 2024 | 269,12255 | -0,64 | -0,24% | 269,75844 | 270,48325 | 268,85996 | 0 |
| 05 Mar 2024 | 269,75844 | 0,60 | 0,22% | 269,24221 | 270,15147 | 269,09476 | 0 |
| 04 Mar 2024 | 269,15846 | 0,20 | 0,07% | 268,73766 | 269,51387 | 268,43015 | 0 |
| 03 Mar 2024 | 268,95922 | 0,00 | 0,00% | 268,95922 | 268,95922 | 268,95922 | 0 |
| 02 Mar 2024 | 268,95922 | 0,00 | 0,00% | 268,95922 | 268,95922 | 268,95922 | 0 |
| 01 Mar 2024 | 268,95922 | 0,54 | 0,20% | 268,48718 | 269,62966 | 267,93283 | 0 |
| 29 Fev 2024 | 268,42388 | -0,38 | -0,14% | 268,62766 | 270,83692 | 267,34958 | 0 |
| 28 Fev 2024 | 268,80037 | -1,50 | -0,55% | 269,88598 | 271,1524 | 267,09633 | 0 |
| 27 Fev 2024 | 270,29906 | 2,81 | 1,05% | 267,38973 | 270,31401 | 266,34008 | 0 |
| 26 Fev 2024 | 267,48968 | -0,50 | -0,18% | 266,47262 | 267,84244 | 264,93549 | 0 |
| 25 Fev 2024 | 267,98544 | 0,00 | 0,00% | 267,98544 | 267,98544 | 267,98544 | 0 |
| 24 Fev 2024 | 267,98544 | 1,38 | 0,52% | 266,47262 | 267,98544 | 266,47262 | 0 |
| 23 Fev 2024 | 266,60682 | -1,36 | -0,51% | 268,10523 | 269,03921 | 266,39397 | 0 |
| 22 Fev 2024 | 267,96529 | -2,49 | -0,92% | 270,03519 | 270,80577 | 267,69668 | 0 |
| 21 Fev 2024 | 270,45267 | -0,62 | -0,23% | 270,91465 | 271,06455 | 269,26594 | 0 |
| 20 Fev 2024 | 271,0704 | 2,21 | 0,82% | 268,65066 | 271,0704 | 268,9202 | 0 |
| 19 Fev 2024 | 268,85822 | 0,60 | 0,22% | 268,25506 | 269,44349 | 268,25506 | 0 |
| 18 Fev 2024 | 268,25506 | -0,06 | -0,02% | 268,25506 | 268,25506 | 268,25506 | 0 |
| 17 Fev 2024 | 268,31209 | 0,00 | 0,00% | 268,31209 | 268,31209 | 268,31209 | 0 |
| 16 Fev 2024 | 268,31209 | 0,55 | 0,21% | 267,82857 | 269,47036 | 267,77416 | 0 |
| 15 Fev 2024 | 267,75941 | 0,05 | 0,02% | 268,1086 | 269,98284 | 266,67538 | 0 |
| 14 Fev 2024 | 267,71296 | -3,17 | -1,17% | 270,76322 | 269,98077 | 267,6567 | 0 |
| 13 Fev 2024 | 270,88772 | 2,25 | 0,84% | 268,26378 | 271,35742 | 267,8394 | 0 |
| 12 Fev 2024 | 268,64057 | 1,73 | 0,65% | 266,91276 | 268,74953 | 266,91276 | 0 |
| 11 Fev 2024 | 266,91276 | 0,00 | 0,00% | 266,91276 | 266,91276 | 266,91276 | 0 |
| 10 Fev 2024 | 266,91276 | -1,63 | -0,61% | 268,35471 | 268,35471 | 266,91276 | 0 |
