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 DAY
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 31 Jul 2024 | 1.867,18 | -5,91 | -0,32% | 1.873,38 | 1.887,18 | 1.862,80 | 0 |
| 30 Jul 2024 | 1.873,08 | 18,61 | 1,00% | 1.861,08 | 1.876,54 | 1.858,24 | 0 |
| 29 Jul 2024 | 1.854,47 | -12,45 | -0,67% | 1.868,70 | 1.869,18 | 1.850,00 | 0 |
| 26 Jul 2024 | 1.866,93 | 27,47 | 1,49% | 1.843,80 | 1.867,44 | 1.842,65 | 0 |
| 25 Jul 2024 | 1.839,46 | 22,09 | 1,22% | 1.823,55 | 1.854,71 | 1.822,20 | 0 |
| 24 Jul 2024 | 1.817,37 | 2,12 | 0,12% | 1.817,46 | 1.833,69 | 1.812,92 | 0 |
| 23 Jul 2024 | 1.815,25 | -3,43 | -0,19% | 1.813,80 | 1.822,53 | 1.806,26 | 0 |
| 22 Jul 2024 | 1.818,68 | 11,88 | 0,66% | 1.805,97 | 1.819,55 | 1.790,24 | 0 |
| 19 Jul 2024 | 1.806,80 | -6,63 | -0,37% | 1.817,04 | 1.817,04 | 1.799,40 | 0 |
| 18 Jul 2024 | 1.813,43 | -20,24 | -1,10% | 1.820,39 | 1.848,20 | 1.811,11 | 0 |
| 17 Jul 2024 | 1.833,67 | 25,26 | 1,40% | 1.804,58 | 1.838,77 | 1.804,58 | 0 |
| 16 Jul 2024 | 1.808,40 | 41,86 | 2,37% | 1.774,92 | 1.809,41 | 1.773,18 | 0 |
| 15 Jul 2024 | 1.766,54 | 8,14 | 0,46% | 1.762,81 | 1.776,14 | 1.761,59 | 0 |
| 12 Jul 2024 | 1.758,40 | 10,93 | 0,63% | 1.757,11 | 1.768,31 | 1.752,59 | 0 |
| 11 Jul 2024 | 1.747,46 | 40,14 | 2,35% | 1.724,56 | 1.749,36 | 1.722,71 | 0 |
| 10 Jul 2024 | 1.707,33 | 21,38 | 1,27% | 1.691,05 | 1.707,48 | 1.689,17 | 0 |
| 09 Jul 2024 | 1.685,95 | 5,97 | 0,36% | 1.675,71 | 1.691,35 | 1.673,90 | 0 |
| 08 Jul 2024 | 1.679,98 | 3,66 | 0,22% | 1.681,56 | 1.688,35 | 1.676,35 | 0 |
| 05 Jul 2024 | 1.676,32 | -8,48 | -0,50% | 1.682,26 | 1.683,76 | 1.672,53 | 0 |
| 03 Jul 2024 | 1.684,79 | -5,28 | -0,31% | 1.694,02 | 1.698,55 | 1.684,35 | 0 |
| 02 Jul 2024 | 1.690,07 | 4,13 | 0,24% | 1.685,32 | 1.690,96 | 1.683,62 | 0 |
| 01 Jul 2024 | 1.685,94 | -12,76 | -0,75% | 1.701,27 | 1.713,10 | 1.684,40 | 0 |
| 28 Jun 2024 | 1.698,70 | 14,92 | 0,89% | 1.689,43 | 1.703,58 | 1.689,43 | 0 |
| 27 Jun 2024 | 1.683,79 | -10,06 | -0,59% | 1.681,54 | 1.684,02 | 1.674,29 | 0 |
| 26 Jun 2024 | 1.693,84 | -3,66 | -0,22% | 1.688,85 | 1.695,90 | 1.685,09 | 0 |
| 25 Jun 2024 | 1.697,50 | -20,89 | -1,22% | 1.714,50 | 1.714,54 | 1.695,75 | 0 |
| 24 Jun 2024 | 1.718,39 | 21,76 | 1,28% | 1.702,67 | 1.723,45 | 1.699,09 | 0 |
| 21 Jun 2024 | 1.696,63 | -0,37 | -0,02% | 1.696,42 | 1.700,69 | 1.691,67 | 0 |
| 20 Jun 2024 | 1.697,00 | 2,06 | 0,12% | 1.689,40 | 1.703,83 | 1.688,97 | 0 |
| 18 Jun 2024 | 1.694,94 | 6,46 | 0,38% | 1.687,47 | 1.696,84 | 1.686,66 | 0 |
| 17 Jun 2024 | 1.688,49 | 5,89 | 0,35% | 1.675,99 | 1.690,04 | 1.672,82 | 0 |
| 14 Jun 2024 | 1.682,60 | -17,96 | -1,06% | 1.682,69 | 1.687,32 | 1.670,66 | 0 |
| 13 Jun 2024 | 1.700,56 | -5,74 | -0,34% | 1.708,87 | 1.709,14 | 1.692,25 | 0 |
| 12 Jun 2024 | 1.706,30 | 4,49 | 0,26% | 1.728,21 | 1.729,68 | 1.700,86 | 0 |
| 11 Jun 2024 | 1.701,81 | -3,54 | -0,21% | 1.695,70 | 1.703,01 | 1.687,89 | 0 |
| 10 Jun 2024 | 1.705,35 | -10,03 | -0,58% | 1.704,19 | 1.710,63 | 1.695,41 | 0 |
| 07 Jun 2024 | 1.715,39 | -7,76 | -0,45% | 1.710,85 | 1.725,48 | 1.709,31 | 0 |
| 06 Jun 2024 | 1.723,14 | -8,84 | -0,51% | 1.725,77 | 1.734,50 | 1.720,31 | 0 |
| 05 Jun 2024 | 1.731,98 | -6,12 | -0,35% | 1.740,19 | 1.740,58 | 1.728,69 | 0 |
| 04 Jun 2024 | 1.738,10 | -5,59 | -0,32% | 1.734,07 | 1.742,96 | 1.730,70 | 0 |
| 03 Jun 2024 | 1.743,69 | -6,28 | -0,36% | 1.755,03 | 1.755,64 | 1.738,24 | 0 |
| 31 Mai 2024 | 1.749,97 | 33,15 | 1,93% | 1.719,17 | 1.750,92 | 1.717,45 | 0 |
| 30 Mai 2024 | 1.716,81 | 32,73 | 1,94% | 1.695,15 | 1.717,03 | 1.695,02 | 0 |
| 29 Mai 2024 | 1.684,09 | -25,07 | -1,47% | 1.693,10 | 1.693,17 | 1.681,23 | 0 |
| 28 Mai 2024 | 1.709,16 | -13,97 | -0,81% | 1.727,95 | 1.729,81 | 1.706,18 | 0 |
| 24 Mai 2024 | 1.723,13 | 3,95 | 0,23% | 1.726,56 | 1.730,30 | 1.717,00 | 0 |
| 23 Mai 2024 | 1.719,18 | -39,47 | -2,24% | 1.754,37 | 1.754,37 | 1.716,31 | 0 |
| 22 Mai 2024 | 1.758,66 | -13,03 | -0,74% | 1.763,57 | 1.767,76 | 1.754,54 | 0 |
| 21 Mai 2024 | 1.771,68 | -3,13 | -0,18% | 1.773,75 | 1.777,13 | 1.766,75 | 0 |
| 20 Mai 2024 | 1.774,82 | -11,42 | -0,64% | 1.785,29 | 1.787,64 | 1.774,23 | 0 |
| 17 Mai 2024 | 1.786,24 | -0,71 | -0,04% | 1.789,58 | 1.790,07 | 1.782,61 | 0 |
| 16 Mai 2024 | 1.786,95 | 3,84 | 0,22% | 1.780,13 | 1.790,10 | 1.777,68 | 0 |
| 15 Mai 2024 | 1.783,11 | 3,33 | 0,19% | 1.794,40 | 1.795,19 | 1.779,00 | 0 |
| 14 Mai 2024 | 1.779,78 | 3,26 | 0,18% | 1.789,72 | 1.792,89 | 1.774,93 | 0 |
| 13 Mai 2024 | 1.776,52 | 3,76 | 0,21% | 1.780,08 | 1.790,96 | 1.776,08 | 0 |
| 10 Mai 2024 | 1.772,76 | 1,42 | 0,08% | 1.774,34 | 1.775,47 | 1.766,18 | 0 |
| 09 Mai 2024 | 1.771,34 | 19,84 | 1,13% | 1.748,40 | 1.771,78 | 1.746,85 | 0 |
| 08 Mai 2024 | 1.751,51 | 6,10 | 0,35% | 1.737,72 | 1.752,86 | 1.735,46 | 0 |
| 07 Mai 2024 | 1.745,40 | -2,92 | -0,17% | 1.754,94 | 1.758,14 | 1.745,24 | 0 |
| 06 Mai 2024 | 1.748,33 | 7,16 | 0,41% | 1.750,63 | 1.754,84 | 1.744,88 | 0 |
| 03 Mai 2024 | 1.741,17 | 4,36 | 0,25% | 1.752,26 | 1.755,43 | 1.734,31 | 0 |
