Cotações Históricas BRZ
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 52,91 | 0,07 | 0,14% | 52,91 | 52,91 | 52,91 | 0 |
26 Mar 2024 | 52,835 | 0,06 | 0,11% | 52,835 | 52,835 | 52,835 | 0 |
25 Mar 2024 | 52,775 | -0,05 | -0,09% | 52,775 | 52,775 | 52,775 | 0 |
22 Mar 2024 | 52,82 | -0,62 | -1,15% | 52,82 | 52,82 | 52,82 | 0 |
21 Mar 2024 | 53,435 | 0,40 | 0,75% | 53,435 | 53,435 | 53,435 | 0 |
20 Mar 2024 | 53,035 | 0,32 | 0,61% | 53,035 | 53,035 | 53,035 | 0 |
19 Mar 2024 | 52,715 | 0,52 | 0,99% | 52,715 | 52,715 | 52,715 | 0 |
18 Mar 2024 | 52,20 | -0,43 | -0,81% | 52,20 | 52,20 | 52,20 | 0 |
15 Mar 2024 | 52,625 | -0,63 | -1,17% | 52,625 | 52,625 | 52,625 | 0 |
14 Mar 2024 | 53,25 | -0,17 | -0,31% | 53,25 | 53,25 | 53,25 | 0 |
13 Mar 2024 | 53,415 | 0,14 | 0,26% | 53,415 | 53,415 | 53,415 | 0 |
12 Mar 2024 | 53,275 | 0,58 | 1,10% | 52,99 | 53,275 | 52,99 | 170 |
11 Mar 2024 | 52,695 | -0,20 | -0,37% | 52,695 | 52,695 | 52,695 | 0 |
08 Mar 2024 | 52,89 | -1,33 | -2,45% | 53,51 | 53,66 | 52,73 | 640 |
07 Mar 2024 | 54,22 | -0,11 | -0,20% | 54,22 | 54,22 | 54,22 | 0 |
06 Mar 2024 | 54,33 | 0,30 | 0,55% | 54,39 | 54,39 | 54,33 | 180 |
05 Mar 2024 | 54,035 | -0,28 | -0,51% | 54,035 | 54,035 | 54,035 | 0 |
04 Mar 2024 | 54,31 | -0,40 | -0,73% | 54,31 | 54,31 | 54,31 | 0 |
01 Mar 2024 | 54,71 | 0,57 | 1,05% | 54,71 | 54,71 | 54,71 | 0 |
29 Fev 2024 | 54,14 | -1,10 | -1,99% | 54,14 | 54,14 | 54,14 | 0 |
28 Fev 2024 | 55,24 | -0,43 | -0,77% | 55,24 | 55,24 | 55,24 | 0 |
27 Fev 2024 | 55,67 | 1,22 | 2,23% | 55,67 | 55,67 | 55,67 | 0 |
26 Fev 2024 | 54,455 | 0,16 | 0,29% | 54,455 | 54,455 | 54,455 | 0 |
23 Fev 2024 | 54,295 | -0,91 | -1,64% | 54,295 | 54,295 | 54,295 | 0 |
22 Fev 2024 | 55,20 | 0,09 | 0,15% | 55,20 | 55,20 | 55,20 | 0 |
21 Fev 2024 | 55,115 | 0,12 | 0,21% | 55,27 | 55,27 | 55,115 | 95 |
20 Fev 2024 | 55,00 | 0,63 | 1,16% | 55,06 | 55,17 | 55,00 | 640 |
19 Fev 2024 | 54,37 | 0,06 | 0,11% | 54,27 | 54,37 | 54,25 | 320 |
16 Fev 2024 | 54,31 | 0,78 | 1,46% | 54,29 | 54,32 | 54,29 | 320 |
15 Fev 2024 | 53,53 | -0,12 | -0,21% | 54,15 | 54,16 | 53,53 | 4.361 |
14 Fev 2024 | 53,645 | 0,64 | 1,20% | 53,80 | 53,80 | 53,645 | 320 |
13 Fev 2024 | 53,01 | -1,65 | -3,02% | 53,01 | 53,01 | 53,01 | 0 |
12 Fev 2024 | 54,66 | 0,84 | 1,57% | 54,66 | 54,66 | 54,66 | 0 |
09 Fev 2024 | 53,815 | -0,04 | -0,06% | 53,815 | 53,815 | 53,815 | 0 |
08 Fev 2024 | 53,85 | -0,68 | -1,24% | 53,85 | 53,85 | 53,85 | 0 |
07 Fev 2024 | 54,525 | -0,57 | -1,03% | 54,525 | 54,525 | 54,525 | 0 |
06 Fev 2024 | 55,09 | 2,11 | 3,98% | 54,01 | 55,09 | 54,01 | 160 |
05 Fev 2024 | 52,98 | -0,40 | -0,75% | 52,98 | 52,98 | 52,98 | 0 |
02 Fev 2024 | 53,38 | -0,95 | -1,74% | 54,80 | 54,80 | 53,38 | 160 |
01 Fev 2024 | 54,325 | -0,20 | -0,37% | 53,76 | 54,325 | 53,72 | 800 |
31 Jan 2024 | 54,525 | 0,82 | 1,54% | 54,525 | 54,525 | 54,525 | 0 |
30 Jan 2024 | 53,70 | -0,50 | -0,91% | 53,70 | 53,70 | 53,70 | 0 |
29 Jan 2024 | 54,195 | -0,40 | -0,72% | 54,78 | 54,78 | 54,195 | 160 |
26 Jan 2024 | 54,59 | 0,30 | 0,55% | 54,59 | 54,59 | 54,59 | 0 |
25 Jan 2024 | 54,29 | -0,22 | -0,39% | 54,29 | 54,29 | 54,29 | 0 |
24 Jan 2024 | 54,505 | 1,05 | 1,96% | 54,505 | 54,505 | 54,505 | 0 |
23 Jan 2024 | 53,455 | 0,19 | 0,36% | 53,07 | 53,455 | 53,07 | 160 |
22 Jan 2024 | 53,265 | -0,54 | -1,00% | 53,265 | 53,265 | 53,265 | 0 |
19 Jan 2024 | 53,805 | -0,28 | -0,52% | 53,805 | 53,805 | 53,805 | 0 |
18 Jan 2024 | 54,085 | -0,41 | -0,74% | 54,085 | 54,085 | 54,085 | 0 |
17 Jan 2024 | 54,49 | -0,63 | -1,13% | 54,19 | 54,49 | 54,10 | 320 |
16 Jan 2024 | 55,115 | -1,05 | -1,87% | 55,115 | 55,115 | 55,115 | 0 |
15 Jan 2024 | 56,165 | -0,33 | -0,58% | 56,165 | 56,165 | 56,165 | 0 |
12 Jan 2024 | 56,49 | 0,88 | 1,57% | 56,49 | 56,49 | 56,49 | 0 |
11 Jan 2024 | 55,615 | -0,16 | -0,28% | 55,615 | 55,615 | 55,615 | 0 |
10 Jan 2024 | 55,77 | -0,24 | -0,42% | 56,09 | 56,09 | 55,77 | 160 |
09 Jan 2024 | 56,005 | -0,52 | -0,92% | 55,97 | 56,005 | 55,97 | 150 |
08 Jan 2024 | 56,525 | -0,12 | -0,21% | 56,525 | 56,525 | 56,525 | 0 |
05 Jan 2024 | 56,645 | 0,42 | 0,75% | 56,645 | 56,645 | 56,645 | 0 |
04 Jan 2024 | 56,225 | -0,29 | -0,50% | 56,225 | 56,225 | 56,225 | 0 |
03 Jan 2024 | 56,51 | -0,08 | -0,13% | 55,90 | 56,51 | 55,90 | 160 |
02 Jan 2024 | 56,585 | -1,16 | -2,01% | 56,585 | 56,585 | 56,585 | 0 |
29 Dez 2023 | 57,745 | 0,00 | 0,00% | 57,745 | 57,745 | 57,745 | 0 |