Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas BRLZAR
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mai 2024 | 3,55534 | 0,02 | 0,55% | 3,55233 | 3,58242 | 3,55132 | 0 |
| 19 Mai 2024 | 3,53574 | -0,02 | -0,63% | 3,53574 | 3,53574 | 3,53574 | 0 |
| 18 Mai 2024 | 3,55808 | 0,00 | 0,00% | 3,55808 | 3,55808 | 3,55808 | 0 |
| 17 Mai 2024 | 3,55808 | 0,01 | 0,37% | 3,53901 | 3,56589 | 3,53827 | 0 |
| 16 Mai 2024 | 3,54514 | -0,01 | -0,35% | 3,57804 | 3,57804 | 3,54168 | 0 |
| 15 Mai 2024 | 3,5577 | -0,03 | -0,72% | 3,57295 | 3,58866 | 3,55223 | 0 |
| 14 Mai 2024 | 3,58359 | 0,02 | 0,53% | 3,56259 | 3,59393 | 3,56158 | 0 |
| 13 Mai 2024 | 3,5647 | -0,03 | -0,85% | 3,58368 | 3,57863 | 3,55073 | 0 |
| 12 Mai 2024 | 3,59541 | 0,00 | 0,00% | 3,59541 | 3,59541 | 3,59541 | 0 |
| 11 Mai 2024 | 3,59541 | 0,02 | 0,60% | 3,59541 | 3,59541 | 3,57383 | 0 |
| 10 Mai 2024 | 3,57383 | -0,02 | -0,47% | 3,64283 | 3,64283 | 3,57045 | 0 |
| 09 Mai 2024 | 3,59076 | -0,06 | -1,65% | 3,66139 | 3,66139 | 3,56971 | 0 |
| 08 Mai 2024 | 3,65102 | 0,00 | -0,04% | 3,6422 | 3,677 | 3,6422 | 0 |
| 07 Mai 2024 | 3,65246 | 0,01 | 0,31% | 3,64316 | 3,65311 | 3,63356 | 0 |
| 06 Mai 2024 | 3,64127 | 0,02 | 0,60% | 3,63247 | 3,6469 | 3,61492 | 0 |
| 05 Mai 2024 | 3,61955 | 0,00 | 0,00% | 3,61955 | 3,61955 | 3,61955 | 0 |
| 04 Mai 2024 | 3,61955 | -0,03 | -0,86% | 3,61955 | 3,61955 | 3,61955 | 0 |
| 03 Mai 2024 | 3,65081 | 0,02 | 0,55% | 3,57955 | 3,65509 | 3,57955 | 0 |
| 02 Mai 2024 | 3,63075 | 0,04 | 0,98% | 3,60944 | 3,65603 | 3,5637 | 0 |
| 01 Mai 2024 | 3,59563 | -0,03 | -0,80% | 3,65061 | 3,6471 | 3,59563 | 0 |
| 30 Abr 2024 | 3,62465 | -0,02 | -0,52% | 3,64317 | 3,66125 | 3,6183 | 0 |
| 29 Abr 2024 | 3,6436 | -0,04 | -0,99% | 3,64149 | 3,67447 | 3,63679 | 0 |
| 28 Abr 2024 | 3,68016 | 0,00 | 0,00% | 3,68016 | 3,68016 | 3,68016 | 0 |
| 27 Abr 2024 | 3,68016 | 0,00 | 0,00% | 3,68016 | 3,68016 | 3,68016 | 0 |
| 26 Abr 2024 | 3,68016 | 0,00 | -0,06% | 3,69608 | 3,69914 | 3,65117 | 0 |
| 25 Abr 2024 | 3,68255 | -0,05 | -1,33% | 3,75146 | 3,75146 | 3,67836 | 0 |
| 24 Abr 2024 | 3,73235 | 0,01 | 0,20% | 3,71814 | 3,74485 | 3,71759 | 0 |
| 23 Abr 2024 | 3,72503 | 0,01 | 0,31% | 3,68503 | 3,73528 | 3,68503 | 0 |
| 22 Abr 2024 | 3,71336 | 0,04 | 1,19% | 3,64513 | 3,71336 | 3,64513 | 0 |
| 21 Abr 2024 | 3,66976 | 0,00 | 0,00% | 3,66976 | 3,66976 | 3,66976 | 0 |
| 20 Abr 2024 | 3,66976 | 0,00 | 0,00% | 3,66976 | 3,66976 | 3,66976 | 0 |
| 19 Abr 2024 | 3,66976 | 0,02 | 0,57% | 3,65404 | 3,67722 | 3,64251 | 0 |
| 18 Abr 2024 | 3,64899 | 0,04 | 1,18% | 3,6098 | 3,65641 | 3,6098 | 0 |
| 17 Abr 2024 | 3,60632 | -0,01 | -0,21% | 3,67213 | 3,67213 | 3,58194 | 0 |
| 16 Abr 2024 | 3,61384 | -0,05 | -1,29% | 3,70101 | 3,70101 | 3,59994 | 0 |
| 15 Abr 2024 | 3,66119 | -0,03 | -0,80% | 3,7089 | 3,7146 | 3,64185 | 0 |
| 14 Abr 2024 | 3,69077 | 0,00 | 0,00% | 3,69077 | 3,69077 | 3,69077 | 0 |
| 13 Abr 2024 | 3,69077 | 0,00 | 0,00% | 3,69077 | 3,69077 | 3,69077 | 0 |
| 12 Abr 2024 | 3,69077 | 0,01 | 0,27% | 3,69389 | 3,69389 | 3,66441 | 0 |
| 11 Abr 2024 | 3,68096 | -0,02 | -0,44% | 3,70703 | 3,71988 | 3,6785 | 0 |
| 10 Abr 2024 | 3,69727 | 0,01 | 0,27% | 3,66717 | 3,71394 | 3,66717 | 0 |
| 09 Abr 2024 | 3,68724 | 0,00 | 0,01% | 3,68475 | 3,70273 | 3,67563 | 0 |
| 08 Abr 2024 | 3,68702 | -0,01 | -0,23% | 3,70229 | 3,70692 | 3,65942 | 0 |
| 07 Abr 2024 | 3,69564 | 0,02 | 0,50% | 3,69564 | 3,69564 | 3,67731 | 0 |
| 06 Abr 2024 | 3,67731 | -0,02 | -0,59% | 3,67731 | 3,69926 | 3,67731 | 0 |
| 05 Abr 2024 | 3,69926 | -0,01 | -0,28% | 3,7072 | 3,7078 | 3,67628 | 0 |
| 04 Abr 2024 | 3,70981 | 0,01 | 0,16% | 3,70662 | 3,73006 | 3,6893 | 0 |
| 03 Abr 2024 | 3,70384 | -0,01 | -0,19% | 3,7272 | 3,7272 | 3,68191 | 0 |
| 02 Abr 2024 | 3,71089 | -0,07 | -1,80% | 3,74679 | 3,77906 | 3,70652 | 0 |
| 01 Abr 2024 | 3,77906 | -0,01 | -0,32% | 3,77906 | 3,77906 | 3,77906 | 0 |
| 31 Mar 2024 | 3,79135 | 0,00 | 0,00% | 3,79135 | 3,79135 | 3,79135 | 0 |
| 30 Mar 2024 | 3,79135 | 0,01 | 0,14% | 3,79135 | 3,79135 | 3,78586 | 0 |
| 29 Mar 2024 | 3,78586 | 0,01 | 0,24% | 3,79135 | 3,79135 | 3,78586 | 0 |
| 28 Mar 2024 | 3,77683 | -0,02 | -0,46% | 3,80661 | 3,82818 | 3,77419 | 0 |
| 27 Mar 2024 | 3,79417 | -0,02 | -0,45% | 3,80612 | 3,81278 | 3,78838 | 0 |
| 26 Mar 2024 | 3,81136 | 0,01 | 0,29% | 3,77997 | 3,81185 | 3,77997 | 0 |
| 25 Mar 2024 | 3,8003 | -0,02 | -0,54% | 3,80842 | 3,80842 | 3,78113 | 0 |
| 24 Mar 2024 | 3,82084 | 0,02 | 0,47% | 3,82084 | 3,82084 | 3,82084 | 0 |
| 23 Mar 2024 | 3,80287 | 0,00 | 0,00% | 3,80287 | 3,80287 | 3,80287 | 0 |
| 22 Mar 2024 | 3,80287 | 0,02 | 0,56% | 3,78637 | 3,83204 | 3,78637 | 0 |
| 21 Mar 2024 | 3,78173 | 0,02 | 0,53% | 3,74608 | 3,79244 | 3,74498 | 0 |
| 20 Mar 2024 | 3,7618 | 0,00 | 0,05% | 3,76574 | 3,76924 | 3,74822 | 0 |
| 19 Mar 2024 | 3,75993 | -0,02 | -0,65% | 3,78499 | 3,78499 | 3,74843 | 0 |
| 18 Mar 2024 | 3,78461 | 0,03 | 0,76% | 3,75801 | 3,78831 | 3,7553 | 0 |
| 17 Mar 2024 | 3,75625 | 0,00 | 0,00% | 3,75625 | 3,75625 | 3,75625 | 0 |
| 16 Mar 2024 | 3,75625 | 0,00 | 0,00% | 3,75625 | 3,75625 | 3,75625 | 0 |
| 15 Mar 2024 | 3,75625 | 0,00 | -0,02% | 3,7522 | 3,75997 | 3,73567 | 0 |
| 14 Mar 2024 | 3,75709 | 0,02 | 0,56% | 3,73791 | 3,77323 | 3,73791 | 0 |
| 13 Mar 2024 | 3,7361 | -0,02 | -0,47% | 3,7498 | 3,76743 | 3,72286 | 0 |
| 12 Mar 2024 | 3,75374 | 0,00 | 0,05% | 3,7471 | 3,76303 | 3,72779 | 0 |
| 11 Mar 2024 | 3,75191 | -0,04 | -1,18% | 3,80982 | 3,80982 | 3,73854 | 0 |
| 10 Mar 2024 | 3,79658 | 0,00 | 0,00% | 3,79658 | 3,79658 | 3,79658 | 0 |
| 09 Mar 2024 | 3,79658 | 0,04 | 0,98% | 3,79658 | 3,79658 | 3,75965 | 0 |
| 08 Mar 2024 | 3,75965 | -0,03 | -0,71% | 3,79866 | 3,79866 | 3,73375 | 0 |
| 07 Mar 2024 | 3,78663 | -0,02 | -0,61% | 3,80483 | 3,81537 | 3,78626 | 0 |
| 06 Mar 2024 | 3,80992 | -0,02 | -0,55% | 3,83514 | 3,83514 | 3,80173 | 0 |
| 05 Mar 2024 | 3,83097 | -0,01 | -0,35% | 3,84451 | 3,85951 | 3,81926 | 0 |
| 04 Mar 2024 | 3,84447 | -0,01 | -0,20% | 3,85451 | 3,85918 | 3,83649 | 0 |
| 03 Mar 2024 | 3,8522 | 0,00 | 0,00% | 3,8522 | 3,8522 | 3,8522 | 0 |
| 02 Mar 2024 | 3,8522 | 0,00 | 0,00% | 3,8522 | 3,8522 | 3,8522 | 0 |
| 01 Mar 2024 | 3,8522 | -0,01 | -0,18% | 3,85233 | 3,87032 | 3,85146 | 0 |
| 29 Fev 2024 | 3,85922 | -0,03 | -0,65% | 3,91232 | 3,91232 | 3,84967 | 0 |
| 28 Fev 2024 | 3,88454 | 0,02 | 0,47% | 3,82576 | 3,91039 | 3,82576 | 0 |
| 27 Fev 2024 | 3,86638 | -0,01 | -0,31% | 3,86577 | 3,87435 | 3,84255 | 0 |
| 26 Fev 2024 | 3,87835 | -0,01 | -0,15% | 3,88901 | 3,88901 | 3,86003 | 0 |
| 25 Fev 2024 | 3,88429 | 0,00 | 0,00% | 3,88429 | 3,88429 | 3,88429 | 0 |
| 24 Fev 2024 | 3,88429 | 0,02 | 0,57% | 3,88429 | 3,88429 | 3,86226 | 0 |
| 23 Fev 2024 | 3,86226 | -0,01 | -0,22% | 3,86856 | 3,90271 | 3,85838 | 0 |
| 22 Fev 2024 | 3,87081 | 0,04 | 0,99% | 3,84812 | 3,87898 | 3,81233 | 0 |
| 21 Fev 2024 | 3,83274 | -0,01 | -0,16% | 3,81587 | 3,84299 | 3,80846 | 0 |
