Cotações Históricas TREE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
09 Mai 2024 | 48,26 | 0,45 | 0,94% | 48,30 | 48,82 | 47,4656 | 111.437 |
08 Mai 2024 | 47,81 | -1,12 | -2,29% | 47,56 | 49,17 | 47,29 | 125.133 |
07 Mai 2024 | 48,93 | -1,25 | -2,49% | 50,52 | 50,81 | 48,571 | 163.530 |
06 Mai 2024 | 50,18 | 0,77 | 1,56% | 50,00 | 52,76 | 49,65 | 238.111 |
03 Mai 2024 | 49,41 | 0,08 | 0,16% | 51,00 | 51,72 | 48,893 | 238.738 |
02 Mai 2024 | 49,33 | 1,44 | 3,01% | 49,24 | 50,1943 | 47,06 | 399.245 |
01 Mai 2024 | 47,89 | -0,38 | -0,79% | 48,50 | 49,6179 | 46,4565 | 384.725 |
30 Abr 2024 | 48,27 | 10,92 | 29,24% | 43,00 | 49,629 | 41,6924 | 1.460.793 |
29 Abr 2024 | 37,35 | -0,55 | -1,45% | 38,22 | 38,52 | 36,29 | 213.970 |
26 Abr 2024 | 37,90 | 1,47 | 4,04% | 36,69 | 38,00 | 36,0501 | 113.252 |
25 Abr 2024 | 36,43 | -1,06 | -2,83% | 36,02 | 36,59 | 35,11 | 131.892 |
24 Abr 2024 | 37,49 | 0,10 | 0,27% | 36,74 | 37,71 | 36,59 | 187.853 |
23 Abr 2024 | 37,39 | 1,86 | 5,24% | 35,47 | 37,95 | 35,00 | 151.693 |
22 Abr 2024 | 35,53 | 1,40 | 4,10% | 34,56 | 35,66 | 34,075 | 176.437 |
19 Abr 2024 | 34,13 | -0,15 | -0,44% | 34,05 | 35,2899 | 33,58 | 174.928 |
18 Abr 2024 | 34,28 | -0,19 | -0,55% | 34,66 | 35,31 | 34,0101 | 131.657 |
17 Abr 2024 | 34,47 | -0,38 | -1,09% | 35,41 | 35,56 | 34,0523 | 174.947 |
16 Abr 2024 | 34,85 | -0,45 | -1,27% | 34,66 | 35,195 | 34,02 | 160.057 |
15 Abr 2024 | 35,30 | -2,33 | -6,19% | 37,71 | 38,00 | 34,82 | 264.447 |
12 Abr 2024 | 37,63 | -1,62 | -4,13% | 38,81 | 39,1465 | 37,06 | 112.945 |
11 Abr 2024 | 39,25 | 0,51 | 1,32% | 39,38 | 39,52 | 37,86 | 140.939 |
10 Abr 2024 | 38,74 | -2,34 | -5,70% | 38,27 | 40,72 | 38,07 | 269.084 |
09 Abr 2024 | 41,08 | 0,02 | 0,05% | 41,38 | 41,945 | 40,33 | 156.310 |
08 Abr 2024 | 41,06 | 1,62 | 4,11% | 39,96 | 41,46 | 39,2624 | 131.425 |
05 Abr 2024 | 39,44 | 0,50 | 1,28% | 38,13 | 39,65 | 38,13 | 135.028 |
04 Abr 2024 | 38,94 | -1,58 | -3,90% | 41,61 | 41,91 | 38,82 | 134.693 |
03 Abr 2024 | 40,52 | 0,85 | 2,14% | 39,20 | 40,7925 | 38,67 | 214.188 |
02 Abr 2024 | 39,67 | -2,02 | -4,85% | 38,58 | 40,00 | 37,2801 | 386.567 |
01 Abr 2024 | 41,69 | -0,65 | -1,54% | 42,16 | 42,55 | 41,30 | 173.639 |
28 Mar 2024 | 42,34 | 1,36 | 3,32% | 42,09 | 43,47 | 41,84 | 272.647 |
27 Mar 2024 | 40,98 | 0,99 | 2,48% | 40,73 | 41,785 | 40,38 | 103.554 |
26 Mar 2024 | 39,99 | -0,83 | -2,03% | 40,87 | 41,21 | 39,80 | 107.708 |
25 Mar 2024 | 40,82 | -0,50 | -1,21% | 41,69 | 42,6599 | 40,46 | 123.672 |
22 Mar 2024 | 41,32 | -2,02 | -4,66% | 43,15 | 43,54 | 41,30 | 137.586 |
21 Mar 2024 | 43,34 | 2,48 | 6,07% | 41,76 | 44,30 | 41,465 | 344.354 |
20 Mar 2024 | 40,86 | 3,47 | 9,28% | 37,00 | 41,11 | 37,00 | 210.050 |
19 Mar 2024 | 37,39 | 0,93 | 2,55% | 36,04 | 37,97 | 35,72 | 160.557 |
18 Mar 2024 | 36,46 | -1,47 | -3,88% | 37,88 | 38,02 | 36,2401 | 262.541 |
15 Mar 2024 | 37,93 | -0,56 | -1,45% | 38,20 | 39,53 | 37,55 | 506.788 |
14 Mar 2024 | 38,49 | -2,83 | -6,85% | 40,92 | 41,14 | 37,74 | 345.580 |
13 Mar 2024 | 41,32 | 0,06 | 0,15% | 42,12 | 44,51 | 40,95 | 249.886 |
12 Mar 2024 | 41,26 | 0,85 | 2,10% | 40,40 | 41,39 | 39,3534 | 251.403 |
11 Mar 2024 | 40,41 | -1,22 | -2,92% | 41,62 | 41,79 | 39,19 | 321.297 |
08 Mar 2024 | 41,625 | 1,41 | 3,49% | 40,25 | 42,5116 | 40,25 | 294.771 |
07 Mar 2024 | 40,22 | 1,12 | 2,86% | 39,50 | 40,65 | 38,75 | 190.704 |
06 Mar 2024 | 39,10 | -1,16 | -2,88% | 41,00 | 41,00 | 38,89 | 258.837 |
05 Mar 2024 | 40,26 | 0,41 | 1,03% | 38,79 | 40,4635 | 38,595 | 351.846 |
04 Mar 2024 | 39,85 | -0,13 | -0,33% | 40,90 | 41,35 | 39,39 | 308.364 |
01 Mar 2024 | 39,98 | 0,41 | 1,04% | 40,02 | 40,5943 | 37,60 | 371.322 |
29 Fev 2024 | 39,57 | 4,20 | 11,87% | 35,59 | 39,97 | 35,59 | 802.761 |
28 Fev 2024 | 35,37 | 2,75 | 8,43% | 33,50 | 37,2366 | 33,00 | 669.263 |
27 Fev 2024 | 32,62 | -1,66 | -4,84% | 34,56 | 34,74 | 28,50 | 676.553 |
26 Fev 2024 | 34,28 | 0,19 | 0,56% | 33,91 | 34,92 | 33,541 | 327.672 |
23 Fev 2024 | 34,09 | -0,44 | -1,27% | 34,61 | 34,745 | 33,77 | 158.813 |
22 Fev 2024 | 34,53 | -0,49 | -1,40% | 35,20 | 36,76 | 33,88 | 278.333 |
21 Fev 2024 | 35,02 | 0,76 | 2,22% | 34,26 | 35,05 | 33,43 | 350.556 |
20 Fev 2024 | 34,26 | -1,85 | -5,12% | 35,39 | 35,39 | 34,02 | 188.370 |
16 Fev 2024 | 36,11 | -0,45 | -1,23% | 36,00 | 36,70 | 35,51 | 228.863 |
15 Fev 2024 | 36,56 | 0,96 | 2,70% | 36,01 | 36,99 | 35,47 | 229.638 |
14 Fev 2024 | 35,60 | 1,05 | 3,04% | 35,81 | 36,35 | 35,36 | 194.816 |
13 Fev 2024 | 34,55 | -2,14 | -5,83% | 34,50 | 35,09 | 32,64 | 334.239 |
12 Fev 2024 | 36,69 | 0,73 | 2,03% | 36,08 | 38,0044 | 36,08 | 203.986 |