Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas CADBRL
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 01 Mai 2024 | 3,77152 | 0,00 | -0,01% | 3,73755 | 3,77152 | 3,739 | 0 |
| 30 Abr 2024 | 3,77208 | 0,03 | 0,77% | 3,74437 | 3,7746 | 3,73471 | 0 |
| 29 Abr 2024 | 3,74336 | -0,04 | -1,16% | 3,78518 | 3,78413 | 3,73576 | 0 |
| 28 Abr 2024 | 3,78714 | 0,00 | 0,00% | 3,78714 | 3,78714 | 3,78714 | 0 |
| 27 Abr 2024 | 3,78714 | 0,00 | 0,00% | 3,78714 | 3,78714 | 3,78714 | 0 |
| 26 Abr 2024 | 3,78714 | 0,01 | 0,20% | 3,76736 | 3,78714 | 3,73804 | 0 |
| 25 Abr 2024 | 3,77964 | 0,02 | 0,62% | 3,74127 | 3,78305 | 3,7401 | 0 |
| 24 Abr 2024 | 3,75617 | 0,00 | 0,02% | 3,76318 | 3,77118 | 3,74344 | 0 |
| 23 Abr 2024 | 3,75527 | -0,02 | -0,47% | 3,80001 | 3,80001 | 3,74724 | 0 |
| 22 Abr 2024 | 3,77282 | -0,01 | -0,24% | 3,81229 | 3,81229 | 3,77282 | 0 |
| 21 Abr 2024 | 3,78176 | 0,00 | 0,00% | 3,78176 | 3,78176 | 3,78176 | 0 |
| 20 Abr 2024 | 3,78176 | 0,00 | 0,00% | 3,78176 | 3,78176 | 3,78176 | 0 |
| 19 Abr 2024 | 3,78176 | -0,03 | -0,81% | 3,81113 | 3,83315 | 3,77214 | 0 |
| 18 Abr 2024 | 3,81265 | -0,02 | -0,41% | 3,82833 | 3,83061 | 3,80266 | 0 |
| 17 Abr 2024 | 3,8282 | 0,02 | 0,42% | 3,75259 | 3,83055 | 3,75259 | 0 |
| 16 Abr 2024 | 3,81223 | 0,05 | 1,38% | 3,72151 | 3,82247 | 3,72151 | 0 |
| 15 Abr 2024 | 3,76038 | 0,04 | 1,18% | 3,69717 | 3,78623 | 3,69652 | 0 |
| 14 Abr 2024 | 3,71663 | 0,00 | 0,00% | 3,71663 | 3,71663 | 3,71663 | 0 |
| 13 Abr 2024 | 3,71663 | 0,00 | 0,00% | 3,71663 | 3,71663 | 3,71663 | 0 |
| 12 Abr 2024 | 3,71663 | 0,00 | -0,10% | 3,70272 | 3,74226 | 3,69992 | 0 |
| 11 Abr 2024 | 3,72031 | 0,01 | 0,22% | 3,70092 | 3,72163 | 3,69948 | 0 |
| 10 Abr 2024 | 3,71231 | 0,02 | 0,65% | 3,7082 | 3,71426 | 3,67784 | 0 |
| 09 Abr 2024 | 3,68845 | -0,04 | -1,02% | 3,72633 | 3,72633 | 3,68057 | 0 |
| 08 Abr 2024 | 3,72638 | 0,01 | 0,18% | 3,71903 | 3,73187 | 3,7011 | 0 |
| 07 Abr 2024 | 3,71978 | 0,00 | -0,06% | 3,71978 | 3,72206 | 3,71978 | 0 |
| 06 Abr 2024 | 3,72206 | 0,00 | 0,00% | 3,72206 | 3,72206 | 3,72206 | 0 |
| 05 Abr 2024 | 3,72206 | 0,00 | -0,12% | 3,72418 | 3,73459 | 3,69594 | 0 |
| 04 Abr 2024 | 3,72662 | 0,00 | 0,04% | 3,72512 | 3,73815 | 3,70993 | 0 |
| 03 Abr 2024 | 3,72502 | 0,00 | -0,08% | 3,71683 | 3,76 | 3,71683 | 0 |
| 02 Abr 2024 | 3,72796 | 0,04 | 1,04% | 3,72437 | 3,72904 | 3,68974 | 0 |
| 01 Abr 2024 | 3,68974 | 0,00 | 0,10% | 3,68974 | 3,68974 | 3,68974 | 0 |
| 31 Mar 2024 | 3,68595 | 0,00 | 0,00% | 3,68595 | 3,68595 | 3,68595 | 0 |
| 30 Mar 2024 | 3,68595 | 0,00 | 0,02% | 3,68595 | 3,68595 | 3,68504 | 0 |
| 29 Mar 2024 | 3,68504 | -0,02 | -0,50% | 3,691 | 3,69089 | 3,68504 | 0 |
| 28 Mar 2024 | 3,70353 | 0,03 | 0,90% | 3,66451 | 3,70495 | 3,66187 | 0 |
| 27 Mar 2024 | 3,67061 | 0,00 | 0,10% | 3,67138 | 3,67566 | 3,65655 | 0 |
| 26 Mar 2024 | 3,66705 | 0,01 | 0,16% | 3,67812 | 3,67825 | 3,66084 | 0 |
| 25 Mar 2024 | 3,66116 | 0,00 | 0,02% | 3,65831 | 3,68273 | 3,65831 | 0 |
| 24 Mar 2024 | 3,66039 | -0,01 | -0,32% | 3,66039 | 3,66039 | 3,66039 | 0 |
| 23 Mar 2024 | 3,67206 | 0,00 | 0,00% | 3,67206 | 3,67206 | 3,67206 | 0 |
| 22 Mar 2024 | 3,67206 | -0,01 | -0,19% | 3,684 | 3,68859 | 3,66091 | 0 |
| 21 Mar 2024 | 3,67905 | -0,01 | -0,26% | 3,70319 | 3,70323 | 3,66505 | 0 |
| 20 Mar 2024 | 3,68863 | -0,02 | -0,54% | 3,70157 | 3,70615 | 3,68456 | 0 |
| 19 Mar 2024 | 3,70863 | 0,01 | 0,19% | 3,6992 | 3,72458 | 3,69284 | 0 |
| 18 Mar 2024 | 3,70146 | 0,01 | 0,32% | 3,68731 | 3,716 | 3,68097 | 0 |
| 17 Mar 2024 | 3,68955 | 0,00 | 0,00% | 3,68955 | 3,68955 | 3,68955 | 0 |
| 16 Mar 2024 | 3,68955 | 0,00 | 0,00% | 3,68955 | 3,68955 | 3,68955 | 0 |
| 15 Mar 2024 | 3,68955 | 0,00 | 0,10% | 3,6933 | 3,69866 | 3,68281 | 0 |
| 14 Mar 2024 | 3,68587 | -0,01 | -0,20% | 3,69029 | 3,69433 | 3,67876 | 0 |
| 13 Mar 2024 | 3,69341 | 0,01 | 0,18% | 3,69335 | 3,701 | 3,68012 | 0 |
| 12 Mar 2024 | 3,68679 | 0,00 | -0,13% | 3,70067 | 3,69998 | 3,67914 | 0 |
| 11 Mar 2024 | 3,69169 | 0,03 | 0,88% | 3,66028 | 3,70305 | 3,66028 | 0 |
| 10 Mar 2024 | 3,65946 | 0,00 | 0,00% | 3,65946 | 3,65946 | 3,65946 | 0 |
| 09 Mar 2024 | 3,65946 | -0,03 | -0,93% | 3,65946 | 3,6938 | 3,65946 | 0 |
| 08 Mar 2024 | 3,6938 | 0,03 | 0,75% | 3,65809 | 3,71234 | 3,65809 | 0 |
| 07 Mar 2024 | 3,66642 | 0,01 | 0,22% | 3,66124 | 3,6675 | 3,65693 | 0 |
| 06 Mar 2024 | 3,65819 | 0,01 | 0,33% | 3,64393 | 3,65935 | 3,6343 | 0 |
| 05 Mar 2024 | 3,64628 | 0,00 | 0,06% | 3,65267 | 3,65267 | 3,63591 | 0 |
| 04 Mar 2024 | 3,64409 | -0,01 | -0,28% | 3,65663 | 3,65663 | 3,64069 | 0 |
| 03 Mar 2024 | 3,65424 | 0,00 | 0,00% | 3,65424 | 3,65424 | 3,65424 | 0 |
| 02 Mar 2024 | 3,65424 | 0,00 | 0,00% | 3,65424 | 3,65424 | 3,65424 | 0 |
| 01 Mar 2024 | 3,65424 | -0,01 | -0,24% | 3,6673 | 3,6673 | 3,64491 | 0 |
| 29 Fev 2024 | 3,66321 | 0,00 | 0,08% | 3,62853 | 3,67999 | 3,62853 | 0 |
| 28 Fev 2024 | 3,6601 | 0,01 | 0,37% | 3,68606 | 3,68606 | 3,63136 | 0 |
| 27 Fev 2024 | 3,64649 | -0,04 | -1,08% | 3,69805 | 3,69805 | 3,64548 | 0 |
| 26 Fev 2024 | 3,6863 | 0,01 | 0,33% | 3,67551 | 3,69762 | 3,67551 | 0 |
| 25 Fev 2024 | 3,67419 | 0,00 | 0,00% | 3,67419 | 3,67419 | 3,67419 | 0 |
| 24 Fev 2024 | 3,67419 | -0,02 | -0,63% | 3,67419 | 3,69762 | 3,67419 | 0 |
| 23 Fev 2024 | 3,69762 | 0,03 | 0,71% | 3,66987 | 3,70668 | 3,66987 | 0 |
| 22 Fev 2024 | 3,67161 | 0,01 | 0,39% | 3,64457 | 3,67416 | 3,64457 | 0 |
| 21 Fev 2024 | 3,65752 | 0,01 | 0,32% | 3,66466 | 3,66466 | 3,63745 | 0 |
| 20 Fev 2024 | 3,64587 | -0,03 | -0,87% | 3,68023 | 3,68156 | 3,64278 | 0 |
| 19 Fev 2024 | 3,67781 | -0,01 | -0,15% | 3,68728 | 3,68922 | 3,67485 | 0 |
| 18 Fev 2024 | 3,68335 | 0,00 | 0,04% | 3,68335 | 3,68335 | 3,68335 | 0 |
| 17 Fev 2024 | 3,68194 | 0,00 | 0,00% | 3,68194 | 3,68194 | 3,68194 | 0 |
| 16 Fev 2024 | 3,68194 | -0,01 | -0,18% | 3,6776 | 3,69418 | 3,6776 | 0 |
| 15 Fev 2024 | 3,6884 | 0,02 | 0,51% | 3,65003 | 3,69002 | 3,65003 | 0 |
| 14 Fev 2024 | 3,66986 | 0,02 | 0,64% | 3,67454 | 3,67454 | 3,65311 | 0 |
| 13 Fev 2024 | 3,64644 | -0,03 | -0,93% | 3,68339 | 3,6852 | 3,64644 | 0 |
| 12 Fev 2024 | 3,68079 | -0,02 | -0,64% | 3,7009 | 3,7021 | 3,67694 | 0 |
| 11 Fev 2024 | 3,70465 | 0,00 | 0,00% | 3,70465 | 3,70465 | 3,70465 | 0 |
| 10 Fev 2024 | 3,70465 | 0,02 | 0,56% | 3,70465 | 3,70465 | 3,70465 | 0 |
| 09 Fev 2024 | 3,68396 | -0,03 | -0,72% | 3,68758 | 3,71146 | 3,67707 | 0 |
| 08 Fev 2024 | 3,71081 | 0,02 | 0,59% | 3,68333 | 3,71221 | 3,68433 | 0 |
| 07 Fev 2024 | 3,68915 | 0,01 | 0,24% | 3,6934 | 3,6934 | 3,67749 | 0 |
| 06 Fev 2024 | 3,68015 | 0,01 | 0,22% | 3,67821 | 3,69157 | 3,66325 | 0 |
| 05 Fev 2024 | 3,67214 | -0,01 | -0,24% | 3,68039 | 3,70727 | 3,67214 | 0 |
| 04 Fev 2024 | 3,68113 | 0,00 | 0,05% | 3,68113 | 3,68113 | 3,67942 | 0 |
| 03 Fev 2024 | 3,67942 | -0,01 | -0,27% | 3,67942 | 3,68944 | 3,67942 | 0 |
| 02 Fev 2024 | 3,68944 | 0,02 | 0,49% | 3,6816 | 3,69539 | 3,66511 | 0 |
