Cotações Históricas BRLVES
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 7,1554 | 0,00 | -0,02% | 7,157 | 7,1742 | 7,1219 | 0 |
19 Mai 2024 | 7,157 | 0,00 | -0,06% | 7,157 | 7,161 | 7,157 | 0 |
18 Mai 2024 | 7,161 | 0,00 | 0,00% | 7,161 | 7,161 | 7,161 | 0 |
17 Mai 2024 | 7,161 | 0,03 | 0,47% | 7,1275 | 7,1697 | 7,121 | 0 |
16 Mai 2024 | 7,1275 | 0,01 | 0,13% | 7,1184 | 7,1596 | 7,1116 | 0 |
15 Mai 2024 | 7,1184 | -0,01 | -0,12% | 7,1272 | 7,1386 | 7,0698 | 0 |
14 Mai 2024 | 7,127 | 0,04 | 0,49% | 7,0974 | 7,1345 | 7,0862 | 0 |
13 Mai 2024 | 7,092 | -0,01 | -0,14% | 7,1021 | 7,1337 | 7,0777 | 0 |
12 Mai 2024 | 7,1021 | 0,01 | 0,20% | 7,1021 | 7,1021 | 7,0879 | 0 |
11 Mai 2024 | 7,0879 | 0,00 | 0,00% | 7,0879 | 7,0879 | 7,0879 | 0 |
10 Mai 2024 | 7,0879 | -0,02 | -0,25% | 7,1056 | 7,1394 | 7,0801 | 0 |
09 Mai 2024 | 7,1056 | -0,07 | -1,02% | 7,1795 | 7,1793 | 7,0588 | 0 |
08 Mai 2024 | 7,1791 | -0,02 | -0,24% | 7,1965 | 7,2078 | 7,1502 | 0 |
07 Mai 2024 | 7,1965 | 0,00 | 0,00% | 7,1962 | 7,2351 | 7,1854 | 0 |
06 Mai 2024 | 7,1962 | 0,04 | 0,58% | 7,1548 | 7,2135 | 7,1537 | 0 |
05 Mai 2024 | 7,1546 | -0,04 | -0,56% | 7,1546 | 7,1951 | 7,1546 | 0 |
04 Mai 2024 | 7,1951 | 0,00 | 0,00% | 7,1951 | 7,1951 | 7,1951 | 0 |
03 Mai 2024 | 7,1951 | 0,06 | 0,86% | 7,1335 | 7,2281 | 7,1289 | 0 |
02 Mai 2024 | 7,1338 | 0,12 | 1,75% | 7,0108 | 7,1418 | 7,0109 | 0 |
01 Mai 2024 | 7,0108 | 0,00 | 0,05% | 7,0071 | 7,0108 | 7,0061 | 0 |
30 Abr 2024 | 7,0071 | -0,10 | -1,42% | 7,1076 | 7,1147 | 7,0024 | 0 |
29 Abr 2024 | 7,1078 | 0,00 | -0,05% | 7,1101 | 7,1309 | 7,1049 | 0 |
27 Abr 2024 | 7,1117 | 0,00 | 0,00% | 7,1117 | 7,1117 | 7,1117 | 0 |
26 Abr 2024 | 7,1117 | 0,00 | 0,00% | 7,1117 | 7,1117 | 7,1117 | 0 |
26 Abr 2024 | 7,1117 | 0,06 | 0,87% | 7,0506 | 7,1207 | 7,0443 | 0 |
25 Abr 2024 | 7,0506 | -0,01 | -0,19% | 7,0643 | 7,1092 | 7,0021 | 0 |
24 Abr 2024 | 7,0643 | -0,01 | -0,19% | 7,0773 | 7,0875 | 7,0243 | 0 |
23 Abr 2024 | 7,0775 | 0,05 | 0,74% | 7,0257 | 7,093 | 6,996 | 0 |
22 Abr 2024 | 7,0257 | 0,09 | 1,25% | 6,9394 | 7,0309 | 6,9397 | 0 |
21 Abr 2024 | 6,9393 | -0,04 | -0,52% | 6,9393 | 6,9753 | 6,9393 | 0 |
20 Abr 2024 | 6,9753 | 0,00 | 0,00% | 6,9753 | 6,9753 | 6,9753 | 0 |
19 Abr 2024 | 6,9753 | 0,05 | 0,76% | 6,9228 | 7,00 | 6,8793 | 0 |
18 Abr 2024 | 6,9226 | -0,01 | -0,08% | 6,928 | 6,9354 | 6,8698 | 0 |
17 Abr 2024 | 6,9281 | 0,07 | 1,07% | 6,8552 | 6,9437 | 6,8548 | 0 |
16 Abr 2024 | 6,8548 | -0,13 | -1,92% | 6,9889 | 6,9945 | 6,8499 | 0 |
15 Abr 2024 | 6,9892 | -0,09 | -1,29% | 7,0807 | 7,0997 | 6,9502 | 0 |
14 Abr 2024 | 7,0807 | 0,00 | 0,00% | 7,0807 | 7,0808 | 7,0807 | 0 |
13 Abr 2024 | 7,0808 | 0,00 | 0,00% | 7,0808 | 7,0808 | 7,0808 | 0 |
12 Abr 2024 | 7,0808 | -0,03 | -0,36% | 7,1065 | 7,1105 | 7,0296 | 0 |
11 Abr 2024 | 7,1065 | -0,02 | -0,35% | 7,1317 | 7,1443 | 7,0973 | 0 |
10 Abr 2024 | 7,1313 | -0,09 | -1,21% | 7,2184 | 7,2353 | 7,1098 | 0 |
09 Abr 2024 | 7,2184 | 0,03 | 0,38% | 7,1914 | 7,228 | 7,1832 | 0 |
08 Abr 2024 | 7,1912 | 0,04 | 0,52% | 7,154 | 7,1982 | 7,1291 | 0 |
07 Abr 2024 | 7,154 | 0,01 | 0,20% | 7,154 | 7,154 | 7,1399 | 0 |
06 Abr 2024 | 7,1399 | 0,00 | 0,00% | 7,1399 | 7,1399 | 7,1399 | 0 |
05 Abr 2024 | 7,1399 | -0,01 | -0,18% | 7,1528 | 7,197 | 7,1284 | 0 |
04 Abr 2024 | 7,1526 | -0,03 | -0,42% | 7,1825 | 7,2344 | 7,1525 | 0 |
03 Abr 2024 | 7,1827 | 0,03 | 0,45% | 7,1501 | 7,1926 | 7,1141 | 0 |
02 Abr 2024 | 7,1502 | -0,01 | -0,18% | 7,163 | 7,2084 | 7,1474 | 0 |
01 Abr 2024 | 7,163 | -0,06 | -0,89% | 7,2277 | 7,2351 | 7,1462 | 0 |
31 Mar 2024 | 7,2276 | 0,00 | 0,07% | 7,2276 | 7,2276 | 7,2229 | 0 |
30 Mar 2024 | 7,2229 | 0,00 | 0,00% | 7,2229 | 7,2229 | 7,2229 | 0 |
29 Mar 2024 | 7,2229 | -0,01 | -0,11% | 7,2307 | 7,2588 | 7,2229 | 0 |
28 Mar 2024 | 7,2307 | -0,03 | -0,47% | 7,2653 | 7,2853 | 7,2276 | 0 |
27 Mar 2024 | 7,2652 | -0,02 | -0,31% | 7,2876 | 7,2957 | 7,2635 | 0 |
26 Mar 2024 | 7,2876 | -0,01 | -0,10% | 7,2948 | 7,3055 | 7,266 | 0 |
25 Mar 2024 | 7,2951 | 0,04 | 0,57% | 7,2553 | 7,3031 | 7,2517 | 0 |
24 Mar 2024 | 7,2536 | 0,00 | 0,00% | 7,2536 | 7,2536 | 7,2536 | 0 |
23 Mar 2024 | 7,2536 | 0,00 | 0,00% | 7,2536 | 7,2536 | 7,2536 | 0 |
22 Mar 2024 | 7,2536 | -0,03 | -0,42% | 7,2847 | 7,287 | 7,2375 | 0 |
21 Mar 2024 | 7,2845 | -0,01 | -0,12% | 7,2931 | 7,3179 | 7,2666 | 0 |
20 Mar 2024 | 7,2931 | 0,09 | 1,31% | 7,1988 | 7,2969 | 7,1949 | 0 |
19 Mar 2024 | 7,1986 | 0,00 | -0,02% | 7,1999 | 7,2287 | 7,1642 | 0 |
18 Mar 2024 | 7,1999 | -0,06 | -0,77% | 7,2633 | 7,2735 | 7,1916 | 0 |
17 Mar 2024 | 7,2559 | 0,00 | 0,00% | 7,2559 | 7,2559 | 7,2559 | 0 |
16 Mar 2024 | 7,2559 | 0,00 | 0,00% | 7,2559 | 7,2559 | 7,2559 | 0 |
15 Mar 2024 | 7,2559 | 0,00 | 0,04% | 7,2533 | 7,2729 | 7,2445 | 0 |
14 Mar 2024 | 7,2533 | -0,03 | -0,45% | 7,2863 | 7,3109 | 7,252 | 0 |
13 Mar 2024 | 7,2863 | 0,01 | 0,11% | 7,2782 | 7,2874 | 7,2518 | 0 |
12 Mar 2024 | 7,2782 | 0,02 | 0,23% | 7,2617 | 7,2911 | 7,2393 | 0 |
11 Mar 2024 | 7,2617 | 0,01 | 0,14% | 7,2529 | 7,2854 | 7,2292 | 0 |
10 Mar 2024 | 7,2513 | 0,00 | 0,00% | 7,2513 | 7,2513 | 7,2513 | 0 |
09 Mar 2024 | 7,2513 | 0,00 | 0,00% | 7,2513 | 7,2513 | 7,2513 | 0 |
08 Mar 2024 | 7,2513 | -0,06 | -0,83% | 7,3124 | 7,3137 | 7,2284 | 0 |
07 Mar 2024 | 7,3121 | 0,01 | 0,14% | 7,3019 | 7,3265 | 7,3008 | 0 |
06 Mar 2024 | 7,3016 | 0,02 | 0,33% | 7,2776 | 7,3143 | 7,2739 | 0 |
05 Mar 2024 | 7,2776 | -0,01 | -0,14% | 7,2879 | 7,2959 | 7,2648 | 0 |
04 Mar 2024 | 7,2879 | 0,01 | 0,21% | 7,2732 | 7,2938 | 7,2666 | 0 |
03 Mar 2024 | 7,2729 | 0,00 | 0,00% | 7,2729 | 7,2729 | 7,2729 | 0 |
02 Mar 2024 | 7,2729 | 0,00 | 0,00% | 7,2729 | 7,2729 | 7,2729 | 0 |
01 Mar 2024 | 7,2729 | 0,02 | 0,25% | 7,2549 | 7,2946 | 7,2508 | 0 |
29 Fev 2024 | 7,2549 | 0,00 | -0,02% | 7,2564 | 7,2647 | 7,2121 | 0 |
28 Fev 2024 | 7,2564 | -0,05 | -0,65% | 7,3042 | 7,3073 | 7,244 | 0 |
27 Fev 2024 | 7,3042 | 0,07 | 0,98% | 7,2332 | 7,3091 | 7,2309 | 0 |
26 Fev 2024 | 7,2331 | 0,01 | 0,08% | 7,2293 | 7,2462 | 7,2113 | 0 |
25 Fev 2024 | 7,2276 | 0,00 | 0,00% | 7,2276 | 7,2276 | 7,2276 | 0 |
24 Fev 2024 | 7,2276 | 0,00 | 0,00% | 7,2276 | 7,2276 | 7,2276 | 0 |
23 Fev 2024 | 7,2276 | -0,06 | -0,86% | 7,2902 | 7,2947 | 7,2267 | 0 |
22 Fev 2024 | 7,29 | -0,05 | -0,64% | 7,3369 | 7,3626 | 7,2888 | 0 |
21 Fev 2024 | 7,3369 | -0,02 | -0,26% | 7,356 | 7,3666 | 7,3287 | 0 |