Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas SP5Y
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3,2141 | 0,06 | 2,01% | 3,2273 | 3,4241 | 3,1763 | 8.020 |
| 27 Jun 2024 | 3,1507 | 0,04 | 1,18% | 3,1419 | 3,3842 | 3,1228 | 13.760 |
| 26 Jun 2024 | 3,1141 | 0,00 | -0,12% | 3,1883 | 3,3656 | 3,0882 | 6.067 |
| 25 Jun 2024 | 3,118 | -0,06 | -1,95% | 3,1004 | 3,3659 | 3,021 | 3.393 |
| 24 Jun 2024 | 3,1801 | 0,03 | 0,91% | 3,144 | 3,3249 | 3,0737 | 63.491 |
| 21 Jun 2024 | 3,1513 | -0,08 | -2,51% | 3,1747 | 3,3889 | 2,9749 | 8.505 |
| 20 Jun 2024 | 3,2325 | 0,00 | -0,13% | 3,2641 | 3,4545 | 3,1874 | 86.035 |
| 19 Jun 2024 | 3,2366 | 0,05 | 1,59% | 3,10 | 3,2931 | 3,10 | 26.386 |
| 18 Jun 2024 | 3,1861 | 0,09 | 2,93% | 3,1847 | 3,2717 | 3,1154 | 18.796 |
| 17 Jun 2024 | 3,0955 | 0,05 | 1,69% | 3,0784 | 3,112 | 2,9362 | 25.054 |
| 14 Jun 2024 | 3,044 | 0,01 | 0,42% | 3,0622 | 3,0764 | 2,9318 | 71.348 |
| 13 Jun 2024 | 3,0314 | -0,05 | -1,68% | 3,0698 | 3,1523 | 2,9765 | 2.636 |
| 12 Jun 2024 | 3,0833 | 0,23 | 7,97% | 2,9265 | 3,1544 | 2,9125 | 3.621 |
| 11 Jun 2024 | 2,8556 | 0,01 | 0,22% | 2,8737 | 2,893 | 2,7705 | 5.889 |
| 10 Jun 2024 | 2,8495 | -0,03 | -1,02% | 2,8223 | 2,8865 | 2,7822 | 1.875 |
| 07 Jun 2024 | 2,8788 | 0,00 | -0,09% | 2,8778 | 2,9274 | 2,7698 | 7.519 |
| 06 Jun 2024 | 2,8813 | 0,08 | 2,94% | 2,876 | 2,8947 | 2,8381 | 2.096 |
| 05 Jun 2024 | 2,799 | 0,15 | 5,72% | 2,7185 | 2,8271 | 2,4778 | 1.726 |
| 04 Jun 2024 | 2,6476 | -0,02 | -0,60% | 2,6316 | 2,7789 | 2,4485 | 914 |
| 03 Jun 2024 | 2,6636 | 0,14 | 5,73% | 2,7243 | 2,8093 | 2,6275 | 74.759 |
| 31 Mai 2024 | 2,5191 | -0,09 | -3,61% | 2,5689 | 2,7526 | 2,50 | 8.315 |
| 30 Mai 2024 | 2,6136 | -0,06 | -2,32% | 2,5954 | 2,7628 | 2,5769 | 26.048 |
| 29 Mai 2024 | 2,6757 | -0,09 | -3,40% | 2,7244 | 2,8123 | 2,3892 | 10.757 |
| 28 Mai 2024 | 2,7699 | 0,00 | -0,06% | 2,7831 | 2,8178 | 2,7031 | 54.461 |
| 24 Mai 2024 | 2,7717 | -0,03 | -0,98% | 2,6816 | 2,8041 | 2,6784 | 9.863 |
| 23 Mai 2024 | 2,799 | -0,01 | -0,50% | 2,8757 | 2,9415 | 2,7359 | 5.662 |
| 22 Mai 2024 | 2,8131 | 0,01 | 0,38% | 2,8057 | 2,8774 | 2,7468 | 3.175 |
| 21 Mai 2024 | 2,8024 | -0,04 | -1,29% | 2,799 | 2,8185 | 2,7588 | 6.027 |
| 20 Mai 2024 | 2,8389 | 0,07 | 2,67% | 2,7954 | 2,8399 | 2,7769 | 21.027 |
| 17 Mai 2024 | 2,765 | -0,06 | -2,23% | 2,7693 | 2,7963 | 2,7025 | 1.749 |
| 16 Mai 2024 | 2,8282 | 0,08 | 2,82% | 2,8084 | 2,8487 | 2,7878 | 5.531 |
| 15 Mai 2024 | 2,7505 | 0,15 | 5,83% | 2,6441 | 2,7734 | 2,6237 | 8.745 |
| 14 Mai 2024 | 2,599 | 0,02 | 0,84% | 2,58 | 2,6137 | 2,4778 | 11.401 |
| 13 Mai 2024 | 2,5773 | 0,00 | 0,18% | 2,6118 | 2,6302 | 2,563 | 4.474 |
| 10 Mai 2024 | 2,5727 | 0,03 | 1,09% | 2,6131 | 2,6254 | 2,5083 | 2.321 |
| 09 Mai 2024 | 2,5448 | 0,05 | 2,13% | 2,4772 | 2,7301 | 2,4514 | 1.261 |
| 08 Mai 2024 | 2,4918 | -0,03 | -1,06% | 2,5009 | 2,5583 | 2,4279 | 1.682 |
| 07 Mai 2024 | 2,5186 | 0,18 | 7,91% | 2,4884 | 2,5555 | 2,4433 | 49.174 |
| 03 Mai 2024 | 2,3339 | 0,16 | 7,51% | 2,266 | 2,6923 | 2,1798 | 4.418 |
| 02 Mai 2024 | 2,1708 | 0,02 | 1,07% | 2,2129 | 2,5869 | 2,1144 | 2.795 |
| 01 Mai 2024 | 2,1478 | -0,14 | -6,01% | 2,1366 | 2,525 | 2,089 | 143 |
| 30 Abr 2024 | 2,2851 | -0,07 | -2,86% | 2,3505 | 2,6615 | 2,2644 | 15 |
| 29 Abr 2024 | 2,3523 | 0,03 | 1,22% | 2,3489 | 2,428 | 2,3313 | 873 |
| 26 Abr 2024 | 2,324 | 0,19 | 8,74% | 2,2982 | 2,6638 | 2,2733 | 7.858 |
| 25 Abr 2024 | 2,1372 | -0,12 | -5,35% | 2,1902 | 2,5872 | 2,0744 | 53.695 |
| 24 Abr 2024 | 2,2581 | 0,00 | 0,15% | 2,3202 | 2,625 | 2,2196 | 45.278 |
| 23 Abr 2024 | 2,2547 | 0,17 | 8,36% | 2,1498 | 2,5971 | 2,1028 | 31.958 |
| 22 Abr 2024 | 2,0808 | -0,03 | -1,25% | 2,10 | 2,1647 | 2,0578 | 5.333 |
| 19 Abr 2024 | 2,1071 | -0,13 | -5,76% | 2,121 | 2,283 | 2,0422 | 16.275 |
| 18 Abr 2024 | 2,236 | 0,03 | 1,18% | 2,236 | 2,236 | 2,236 | 2.203 |
| 17 Abr 2024 | 2,21 | -0,05 | -2,19% | 2,2412 | 2,6256 | 2,2083 | 6.482 |
| 16 Abr 2024 | 2,2596 | -0,19 | -7,83% | 2,3526 | 2,6482 | 2,2128 | 14.587 |
| 15 Abr 2024 | 2,4515 | -0,04 | -1,67% | 2,4839 | 2,7557 | 2,2313 | 51.737 |
| 12 Abr 2024 | 2,493 | -0,01 | -0,33% | 2,6153 | 2,6316 | 2,4166 | 16.358 |
| 11 Abr 2024 | 2,5014 | -0,04 | -1,59% | 2,5289 | 2,6363 | 2,4423 | 4.819 |
| 10 Abr 2024 | 2,5418 | -0,03 | -1,01% | 2,6688 | 2,7372 | 2,4111 | 1.987 |
| 09 Abr 2024 | 2,5677 | -0,09 | -3,43% | 2,635 | 2,718 | 2,5095 | 26.748 |
| 08 Abr 2024 | 2,659 | 0,03 | 0,97% | 2,6261 | 2,6889 | 2,5439 | 1.435 |
| 05 Abr 2024 | 2,6336 | -0,12 | -4,49% | 2,5503 | 2,7731 | 2,5067 | 1.685 |
| 04 Abr 2024 | 2,7573 | 0,05 | 1,77% | 2,7242 | 2,8123 | 2,7043 | 415 |
| 03 Abr 2024 | 2,7094 | 0,08 | 3,08% | 2,647 | 2,8257 | 2,5725 | 237 |
| 02 Abr 2024 | 2,6284 | -0,16 | -5,69% | 2,8566 | 2,9906 | 2,5695 | 4.894 |
