Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas V3EA
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 03 Jul 2024 | 5,17 | 0,03 | 0,58% | 5,173 | 5,174 | 5,168 | 50.138 |
| 02 Jul 2024 | 5,14 | -0,04 | -0,74% | 5,14 | 5,14 | 5,14 | 7.102 |
| 01 Jul 2024 | 5,1785 | 0,02 | 0,41% | 5,181 | 5,1945 | 5,168 | 44.556 |
| 28 Jun 2024 | 5,1575 | -0,01 | -0,10% | 5,1575 | 5,1575 | 5,1575 | 3.453 |
| 27 Jun 2024 | 5,1625 | -0,02 | -0,38% | 5,1625 | 5,1625 | 5,1625 | 4.532 |
| 26 Jun 2024 | 5,182 | -0,01 | -0,22% | 5,182 | 5,182 | 5,182 | 5.115 |
| 25 Jun 2024 | 5,1935 | -0,03 | -0,48% | 5,201 | 5,203 | 5,178 | 30.146 |
| 24 Jun 2024 | 5,2185 | 0,04 | 0,72% | 5,2185 | 5,2185 | 5,2185 | 22.232 |
| 21 Jun 2024 | 5,181 | -0,03 | -0,60% | 5,181 | 5,181 | 5,181 | 22.141 |
| 20 Jun 2024 | 5,2125 | 0,05 | 0,97% | 5,191 | 5,2515 | 5,181 | 19.343 |
| 19 Jun 2024 | 5,1625 | -0,02 | -0,37% | 5,1625 | 5,1625 | 5,1625 | 14.414 |
| 18 Jun 2024 | 5,1815 | 0,04 | 0,72% | 5,187 | 5,187 | 5,18 | 20.331 |
| 17 Jun 2024 | 5,1445 | 0,01 | 0,23% | 5,1445 | 5,1445 | 5,1445 | 7.962 |
| 14 Jun 2024 | 5,1325 | -0,02 | -0,48% | 5,146 | 5,151 | 5,1035 | 21.729 |
| 13 Jun 2024 | 5,157 | -0,09 | -1,66% | 5,169 | 5,175 | 5,157 | 13.177 |
| 12 Jun 2024 | 5,244 | 0,07 | 1,40% | 5,246 | 5,246 | 5,2405 | 33.836 |
| 11 Jun 2024 | 5,1715 | -0,05 | -0,93% | 5,1715 | 5,1715 | 5,1715 | 15.725 |
| 10 Jun 2024 | 5,22 | -0,05 | -1,00% | 5,214 | 5,22 | 5,208 | 71.336 |
| 07 Jun 2024 | 5,2725 | -0,02 | -0,35% | 5,2725 | 5,2725 | 5,2725 | 4.781 |
| 06 Jun 2024 | 5,291 | 0,03 | 0,61% | 5,291 | 5,291 | 5,291 | 30.463 |
| 05 Jun 2024 | 5,259 | 0,05 | 1,03% | 5,259 | 5,259 | 5,259 | 2.671 |
| 04 Jun 2024 | 5,2055 | -0,03 | -0,60% | 5,203 | 5,208 | 5,2005 | 16.930 |
| 03 Jun 2024 | 5,237 | 0,03 | 0,65% | 5,253 | 5,2985 | 5,21 | 15.829 |
| 31 Mai 2024 | 5,203 | 0,02 | 0,41% | 5,213 | 5,222 | 5,1885 | 11.138 |
| 30 Mai 2024 | 5,182 | 0,04 | 0,79% | 5,182 | 5,182 | 5,182 | 12.004 |
| 29 Mai 2024 | 5,1415 | -0,05 | -1,00% | 5,1415 | 5,1415 | 5,1415 | 6.031 |
| 28 Mai 2024 | 5,1935 | -0,02 | -0,30% | 5,1935 | 5,1935 | 5,1935 | 27.743 |
| 24 Mai 2024 | 5,209 | -0,01 | -0,13% | 5,195 | 5,211 | 5,188 | 15.352 |
| 23 Mai 2024 | 5,216 | 0,00 | 0,05% | 5,238 | 5,242 | 5,209 | 9.579 |
| 22 Mai 2024 | 5,2135 | -0,02 | -0,42% | 5,21 | 5,2165 | 5,201 | 28.182 |
| 21 Mai 2024 | 5,2355 | -0,02 | -0,39% | 5,2355 | 5,2355 | 5,2355 | 5.221 |
| 20 Mai 2024 | 5,256 | 0,01 | 0,28% | 5,256 | 5,256 | 5,256 | 34.547 |
| 17 Mai 2024 | 5,2415 | -0,02 | -0,37% | 5,251 | 5,251 | 5,2345 | 11.922 |
| 16 Mai 2024 | 5,261 | 0,00 | 0,01% | 5,268 | 5,268 | 5,2585 | 6.372 |
| 15 Mai 2024 | 5,2605 | 0,04 | 0,72% | 5,256 | 5,2615 | 5,256 | 12.335 |
| 14 Mai 2024 | 5,223 | 0,01 | 0,11% | 5,227 | 5,237 | 5,223 | 21.162 |
| 13 Mai 2024 | 5,2175 | 0,00 | -0,07% | 5,2175 | 5,2175 | 5,2175 | 32.583 |
| 10 Mai 2024 | 5,221 | 0,04 | 0,69% | 5,216 | 5,221 | 5,215 | 16.571 |
| 09 Mai 2024 | 5,185 | 0,02 | 0,43% | 5,185 | 5,185 | 5,185 | 8.905 |
| 08 Mai 2024 | 5,163 | 0,02 | 0,35% | 5,163 | 5,163 | 5,163 | 20.522 |
| 07 Mai 2024 | 5,145 | 0,10 | 1,90% | 5,145 | 5,145 | 5,145 | 14.893 |
| 03 Mai 2024 | 5,049 | 0,03 | 0,66% | 5,049 | 5,049 | 5,049 | 13.208 |
| 02 Mai 2024 | 5,016 | 0,03 | 0,57% | 5,017 | 5,025 | 5,0008 | 12.881 |
| 01 Mai 2024 | 4,9875 | -0,01 | -0,28% | 4,9875 | 4,9875 | 4,9875 | 7.135 |
| 30 Abr 2024 | 5,0015 | -0,04 | -0,75% | 5,0015 | 5,0015 | 5,0015 | 6.205 |
| 29 Abr 2024 | 5,0395 | -0,01 | -0,26% | 5,0395 | 5,0395 | 5,0395 | 43.230 |
| 26 Abr 2024 | 5,0525 | 0,07 | 1,31% | 5,0525 | 5,0525 | 5,0525 | 7.907 |
| 25 Abr 2024 | 4,987 | -0,04 | -0,79% | 4,987 | 4,987 | 4,987 | 13.624 |
| 24 Abr 2024 | 5,0265 | -0,03 | -0,63% | 5,0265 | 5,0265 | 5,0265 | 10.140 |
| 23 Abr 2024 | 5,0585 | 0,05 | 1,00% | 5,053 | 5,071 | 5,041 | 11.356 |
| 22 Abr 2024 | 5,0085 | 0,06 | 1,30% | 5,01 | 5,022 | 5,007 | 25.976 |
| 19 Abr 2024 | 4,944 | 0,01 | 0,28% | 4,9485 | 4,9485 | 4,9438 | 18.570 |
| 18 Abr 2024 | 4,93 | 0,01 | 0,28% | 4,93 | 4,93 | 4,93 | 5.641 |
| 17 Abr 2024 | 4,916 | 0,00 | -0,05% | 4,916 | 4,916 | 4,916 | 13.153 |
| 16 Abr 2024 | 4,9185 | -0,07 | -1,33% | 4,9185 | 4,9185 | 4,9185 | 16.836 |
| 15 Abr 2024 | 4,9848 | 0,00 | 0,08% | 4,9848 | 4,9848 | 4,9848 | 32.125 |
| 12 Abr 2024 | 4,981 | -0,01 | -0,28% | 5,017 | 5,017 | 4,9735 | 15.430 |
| 11 Abr 2024 | 4,9948 | -0,02 | -0,40% | 4,9948 | 4,9948 | 4,9948 | 16.571 |
| 10 Abr 2024 | 5,015 | 0,01 | 0,15% | 5,015 | 5,015 | 5,015 | 20.157 |
| 09 Abr 2024 | 5,0075 | -0,04 | -0,79% | 5,034 | 5,0435 | 4,9983 | 38.052 |
| 08 Abr 2024 | 5,0475 | 0,03 | 0,55% | 5,028 | 5,0575 | 5,016 | 51.216 |
| 05 Abr 2024 | 5,02 | -0,04 | -0,88% | 5,02 | 5,02 | 5,02 | 13.456 |
