Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas BRLTRY
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mai 2024 | 6,2968 | 0,01 | 0,21% | 6,26112 | 6,2968 | 6,26112 | 0 |
| 10 Mai 2024 | 6,28388 | 0,00 | 0,07% | 6,28478 | 6,37714 | 6,23844 | 0 |
| 09 Mai 2024 | 6,27924 | -0,08 | -1,24% | 6,35163 | 6,37947 | 6,22412 | 0 |
| 08 Mai 2024 | 6,35787 | -0,01 | -0,10% | 6,36424 | 6,39574 | 6,31322 | 0 |
| 07 Mai 2024 | 6,36408 | 0,00 | 0,05% | 6,36127 | 6,39358 | 6,34657 | 0 |
| 06 Mai 2024 | 6,36074 | 0,03 | 0,48% | 6,32968 | 6,3841 | 6,3242 | 0 |
| 05 Mai 2024 | 6,33015 | -0,01 | -0,17% | 6,38004 | 6,38004 | 6,2749 | 0 |
| 04 Mai 2024 | 6,34079 | -0,04 | -0,62% | 6,36468 | 6,34079 | 6,34079 | 0 |
| 03 Mai 2024 | 6,3803 | 0,04 | 0,64% | 6,33939 | 6,41386 | 6,25245 | 0 |
| 02 Mai 2024 | 6,33941 | 0,10 | 1,55% | 6,2423 | 6,35869 | 6,22267 | 0 |
| 01 Mai 2024 | 6,24294 | 0,00 | 0,06% | 6,2391 | 6,31259 | 6,23935 | 0 |
| 30 Abr 2024 | 6,23904 | -0,10 | -1,58% | 6,33898 | 6,34415 | 6,23114 | 0 |
| 29 Abr 2024 | 6,33929 | -0,04 | -0,60% | 6,2946 | 6,37533 | 6,18057 | 0 |
| 27 Abr 2024 | 6,37772 | 0,00 | 0,00% | 6,37772 | 6,37772 | 6,37772 | 0 |
| 26 Abr 2024 | 6,37772 | 0,00 | 0,00% | 6,37772 | 6,37772 | 6,37772 | 0 |
| 26 Abr 2024 | 6,37772 | 0,08 | 1,22% | 6,30084 | 6,37772 | 6,29338 | 0 |
| 25 Abr 2024 | 6,301 | -0,03 | -0,43% | 6,32825 | 6,38586 | 6,27107 | 0 |
| 24 Abr 2024 | 6,32829 | -0,02 | -0,28% | 6,34514 | 6,35523 | 6,28667 | 0 |
| 23 Abr 2024 | 6,34581 | 0,05 | 0,73% | 6,31427 | 6,36931 | 6,24315 | 0 |
| 22 Abr 2024 | 6,30006 | 0,07 | 1,12% | 6,22969 | 6,3097 | 6,22204 | 0 |
| 21 Abr 2024 | 6,23002 | 0,01 | 0,18% | 6,26547 | 6,23421 | 6,16653 | 0 |
| 20 Abr 2024 | 6,219 | -0,02 | -0,31% | 6,26547 | 6,26547 | 6,219 | 0 |
| 19 Abr 2024 | 6,23852 | 0,03 | 0,55% | 6,20342 | 6,29956 | 6,17807 | 0 |
| 18 Abr 2024 | 6,20433 | 0,04 | 0,71% | 6,16302 | 6,24251 | 6,1625 | 0 |
| 17 Abr 2024 | 6,16043 | -0,01 | -0,19% | 6,17293 | 6,28919 | 6,14971 | 0 |
| 16 Abr 2024 | 6,17226 | -0,08 | -1,34% | 6,25798 | 6,33251 | 6,14677 | 0 |
| 15 Abr 2024 | 6,25599 | -0,11 | -1,76% | 6,36753 | 6,37988 | 6,21756 | 0 |
| 14 Abr 2024 | 6,36787 | 0,07 | 1,18% | 6,36144 | 6,37675 | 6,35248 | 0 |
| 13 Abr 2024 | 6,29336 | 0,00 | 0,00% | 6,29336 | 6,29336 | 6,29336 | 0 |
| 12 Abr 2024 | 6,29336 | -0,08 | -1,29% | 6,38861 | 6,38204 | 6,28573 | 0 |
| 11 Abr 2024 | 6,37549 | 0,02 | 0,28% | 6,35646 | 6,41517 | 6,31955 | 0 |
| 10 Abr 2024 | 6,35776 | -0,08 | -1,30% | 6,44186 | 6,45568 | 6,34971 | 0 |
| 09 Abr 2024 | 6,44168 | 0,08 | 1,28% | 6,36405 | 6,45672 | 6,35548 | 0 |
| 08 Abr 2024 | 6,36049 | 0,03 | 0,54% | 6,3246 | 6,415 | 6,31269 | 0 |
| 07 Abr 2024 | 6,32638 | 0,00 | -0,08% | 6,33905 | 6,39185 | 6,32309 | 0 |
| 06 Abr 2024 | 6,33128 | 0,01 | 0,11% | 6,33128 | 6,33128 | 6,32425 | 0 |
| 05 Abr 2024 | 6,32425 | 0,00 | -0,08% | 6,32848 | 6,35639 | 6,30289 | 0 |
| 04 Abr 2024 | 6,329 | -0,01 | -0,18% | 6,34005 | 6,38561 | 6,3109 | 0 |
| 03 Abr 2024 | 6,34031 | 0,00 | 0,02% | 6,34071 | 6,36831 | 6,27392 | 0 |
| 02 Abr 2024 | 6,33892 | -0,10 | -1,48% | 6,43145 | 6,45 | 6,32958 | 0 |
| 01 Abr 2024 | 6,43413 | -0,07 | -1,00% | 6,49986 | 6,50983 | 6,35386 | 0 |
| 31 Mar 2024 | 6,49929 | 0,01 | 0,22% | 6,49411 | 6,55961 | 6,48459 | 0 |
| 30 Mar 2024 | 6,48511 | -0,03 | -0,42% | 6,49411 | 6,51218 | 6,48511 | 0 |
| 29 Mar 2024 | 6,51218 | 0,02 | 0,28% | 6,49188 | 6,53995 | 6,46622 | 0 |
| 28 Mar 2024 | 6,49404 | 0,02 | 0,28% | 6,47668 | 6,53074 | 6,44368 | 0 |
| 27 Mar 2024 | 6,4759 | 0,01 | 0,13% | 6,46779 | 6,52335 | 6,45738 | 0 |
| 26 Mar 2024 | 6,46758 | 0,00 | 0,00% | 6,46673 | 6,50804 | 6,4423 | 0 |
| 25 Mar 2024 | 6,4673 | 0,01 | 0,12% | 6,45927 | 6,48649 | 6,39473 | 0 |
| 24 Mar 2024 | 6,45924 | 0,05 | 0,82% | 6,43418 | 6,47303 | 6,40847 | 0 |
| 23 Mar 2024 | 6,40652 | 0,00 | 0,00% | 6,40652 | 6,40652 | 6,40652 | 0 |
| 22 Mar 2024 | 6,40652 | -0,05 | -0,84% | 6,46107 | 6,47023 | 6,38786 | 0 |
| 21 Mar 2024 | 6,46083 | -0,07 | -1,00% | 6,52511 | 6,55331 | 6,37534 | 0 |
| 20 Mar 2024 | 6,52599 | 0,09 | 1,38% | 6,43722 | 6,54703 | 6,43426 | 0 |
| 19 Mar 2024 | 6,43695 | -0,02 | -0,30% | 6,45549 | 6,50167 | 6,39846 | 0 |
| 18 Mar 2024 | 6,45619 | -0,01 | -0,21% | 6,4683 | 6,48704 | 6,41967 | 0 |
| 17 Mar 2024 | 6,46986 | 0,02 | 0,34% | 6,44791 | 6,48008 | 6,38602 | 0 |
| 16 Mar 2024 | 6,44791 | 0,00 | 0,01% | 6,44791 | 6,44791 | 6,44752 | 0 |
| 15 Mar 2024 | 6,44752 | 0,00 | -0,07% | 6,45343 | 6,51832 | 6,41112 | 0 |
| 14 Mar 2024 | 6,45199 | -0,01 | -0,14% | 6,46123 | 6,50715 | 6,4183 | 0 |
| 13 Mar 2024 | 6,46098 | 0,01 | 0,12% | 6,47784 | 6,60848 | 6,35644 | 0 |
| 12 Mar 2024 | 6,45327 | 0,01 | 0,21% | 6,44939 | 6,52939 | 6,41644 | 0 |
| 11 Mar 2024 | 6,43995 | 0,03 | 0,42% | 6,49228 | 6,50861 | 6,39934 | 0 |
| 10 Mar 2024 | 6,41317 | 0,00 | 0,00% | 6,41317 | 6,41317 | 6,41317 | 0 |
| 09 Mar 2024 | 6,41317 | 0,00 | 0,00% | 6,41317 | 6,41317 | 6,41317 | 0 |
| 08 Mar 2024 | 6,41317 | -0,06 | -0,96% | 6,4762 | 6,50389 | 6,38352 | 0 |
| 07 Mar 2024 | 6,47545 | 0,04 | 0,66% | 6,43187 | 6,49157 | 6,42502 | 0 |
| 06 Mar 2024 | 6,43282 | 0,03 | 0,51% | 6,40095 | 6,46599 | 6,39511 | 0 |
| 05 Mar 2024 | 6,40026 | 0,02 | 0,32% | 6,37929 | 6,42261 | 6,37122 | 0 |
| 04 Mar 2024 | 6,37996 | 0,04 | 0,64% | 6,34423 | 6,39539 | 6,33418 | 0 |
| 03 Mar 2024 | 6,33953 | 0,03 | 0,51% | 6,32758 | 6,35153 | 6,30727 | 0 |
| 02 Mar 2024 | 6,30727 | -0,02 | -0,28% | 6,31279 | 6,31279 | 6,30727 | 0 |
| 01 Mar 2024 | 6,32521 | 0,03 | 0,48% | 6,29547 | 6,35071 | 6,28375 | 0 |
| 29 Fev 2024 | 6,29472 | 0,01 | 0,18% | 6,28302 | 6,3615 | 6,2466 | 0 |
| 28 Fev 2024 | 6,28369 | -0,03 | -0,46% | 6,31953 | 6,32972 | 6,2392 | 0 |
| 27 Fev 2024 | 6,3129 | 0,06 | 0,96% | 6,25291 | 6,32461 | 6,23119 | 0 |
| 26 Fev 2024 | 6,25279 | 0,08 | 1,22% | 6,22729 | 6,32566 | 6,22723 | 0 |
| 25 Fev 2024 | 6,17755 | 0,00 | 0,00% | 6,17755 | 6,17755 | 6,17755 | 0 |
| 24 Fev 2024 | 6,17755 | 0,00 | 0,00% | 6,17755 | 6,17755 | 6,17755 | 0 |
| 23 Fev 2024 | 6,17755 | -0,10 | -1,60% | 6,27797 | 6,28841 | 6,08869 | 0 |
| 22 Fev 2024 | 6,27786 | -0,01 | -0,09% | 6,284 | 6,34927 | 6,12544 | 0 |
| 21 Fev 2024 | 6,28381 | 0,01 | 0,19% | 6,27158 | 6,33276 | 6,24204 | 0 |
| 20 Fev 2024 | 6,27183 | 0,05 | 0,83% | 6,2208 | 6,28311 | 6,21229 | 0 |
| 19 Fev 2024 | 6,2202 | 0,01 | 0,19% | 6,20787 | 6,23494 | 6,10533 | 0 |
| 18 Fev 2024 | 6,20822 | 0,01 | 0,12% | 6,14819 | 6,21805 | 6,14383 | 0 |
| 17 Fev 2024 | 6,20092 | 0,02 | 0,25% | 6,20741 | 6,20741 | 6,18533 | 0 |
| 16 Fev 2024 | 6,18533 | -0,02 | -0,30% | 6,20408 | 6,21827 | 6,17895 | 0 |
| 15 Fev 2024 | 6,20368 | 0,01 | 0,24% | 6,18993 | 6,24634 | 6,07512 | 0 |
| 14 Fev 2024 | 6,18875 | -0,02 | -0,29% | 6,20733 | 6,2166 | 6,16596 | 0 |
| 13 Fev 2024 | 6,20704 | 0,00 | 0,07% | 6,2034 | 6,24187 | 6,10131 | 0 |
| 12 Fev 2024 | 6,20259 | 0,04 | 0,60% | 6,16171 | 6,2127 | 6,15893 | 0 |
| 11 Fev 2024 | 6,16544 | 0,02 | 0,31% | 6,1463 | 6,16906 | 6,1463 | 0 |
| 10 Fev 2024 | 6,1463 | -0,04 | -0,64% | 6,18244 | 6,18067 | 6,1463 | 0 |
