Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas S30ESG5D
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1.047,08 | 5,03 | 0,48% | 1.046,90 | 1.049,55 | 1.043,49 | 0 |
| 27 Jun 2024 | 1.042,05 | -6,68 | -0,64% | 1.045,58 | 1.049,64 | 1.042,05 | 0 |
| 26 Jun 2024 | 1.048,73 | 4,87 | 0,47% | 1.051,19 | 1.057,97 | 1.044,73 | 0 |
| 25 Jun 2024 | 1.043,86 | -14,20 | -1,34% | 1.051,43 | 1.051,58 | 1.042,72 | 0 |
| 24 Jun 2024 | 1.058,06 | 7,27 | 0,69% | 1.043,41 | 1.058,58 | 1.042,74 | 0 |
| 21 Jun 2024 | 1.050,79 | 0,00 | 0,00% | 1.050,79 | 1.050,79 | 1.050,79 | 0 |
| 20 Jun 2024 | 1.050,79 | 2,32 | 0,22% | 1.048,57 | 1.051,93 | 1.046,36 | 0 |
| 18 Jun 2024 | 1.048,47 | 3,19 | 0,30% | 1.050,90 | 1.051,10 | 1.043,21 | 0 |
| 17 Jun 2024 | 1.045,28 | -2,15 | -0,21% | 1.049,48 | 1.054,84 | 1.041,15 | 0 |
| 14 Jun 2024 | 1.047,44 | -10,48 | -0,99% | 1.054,52 | 1.057,02 | 1.044,41 | 0 |
| 13 Jun 2024 | 1.057,92 | -15,73 | -1,46% | 1.071,84 | 1.072,96 | 1.057,41 | 0 |
| 12 Jun 2024 | 1.073,64 | 17,26 | 1,63% | 1.062,46 | 1.075,36 | 1.061,78 | 0 |
| 11 Jun 2024 | 1.056,38 | -5,99 | -0,56% | 1.066,48 | 1.067,07 | 1.051,21 | 0 |
| 10 Jun 2024 | 1.062,38 | -9,54 | -0,89% | 1.063,58 | 1.066,46 | 1.056,65 | 0 |
| 07 Jun 2024 | 1.071,92 | 5,42 | 0,51% | 1.068,31 | 1.074,88 | 1.064,14 | 0 |
| 06 Jun 2024 | 1.066,50 | 0,00 | 0,00% | 1.066,50 | 1.066,50 | 1.066,50 | 0 |
| 05 Jun 2024 | 1.066,50 | 8,97 | 0,85% | 1.064,03 | 1.068,08 | 1.061,28 | 0 |
| 04 Jun 2024 | 1.057,53 | -10,36 | -0,97% | 1.064,94 | 1.065,03 | 1.055,10 | 0 |
| 03 Jun 2024 | 1.067,89 | 2,85 | 0,27% | 1.074,81 | 1.076,70 | 1.065,53 | 0 |
| 31 Mai 2024 | 1.065,03 | 3,93 | 0,37% | 1.060,18 | 1.066,02 | 1.057,39 | 0 |
| 30 Mai 2024 | 1.061,11 | 4,33 | 0,41% | 1.053,33 | 1.061,96 | 1.053,31 | 0 |
| 29 Mai 2024 | 1.056,78 | -13,26 | -1,24% | 1.067,30 | 1.069,27 | 1.056,66 | 0 |
| 28 Mai 2024 | 1.070,04 | -3,13 | -0,29% | 1.075,57 | 1.076,64 | 1.065,33 | 0 |
| 24 Mai 2024 | 1.073,16 | -7,21 | -0,67% | 1.068,13 | 1.073,96 | 1.066,27 | 0 |
| 23 Mai 2024 | 1.080,37 | 2,92 | 0,27% | 1.082,01 | 1.083,06 | 1.076,37 | 0 |
| 22 Mai 2024 | 1.077,45 | 1,22 | 0,11% | 1.073,85 | 1.079,05 | 1.072,51 | 0 |
| 21 Mai 2024 | 1.076,23 | -0,08 | -0,01% | 1.072,68 | 1.076,34 | 1.069,38 | 0 |
| 20 Mai 2024 | 1.076,31 | 12,12 | 1,14% | 1.068,50 | 1.076,31 | 1.067,53 | 0 |
| 17 Mai 2024 | 1.064,19 | -2,53 | -0,24% | 1.063,36 | 1.064,63 | 1.059,50 | 0 |
| 16 Mai 2024 | 1.066,72 | -7,42 | -0,69% | 1.073,89 | 1.073,89 | 1.064,29 | 0 |
| 15 Mai 2024 | 1.074,14 | -2,54 | -0,24% | 1.079,32 | 1.079,33 | 1.071,02 | 0 |
| 14 Mai 2024 | 1.076,68 | 4,31 | 0,40% | 1.073,47 | 1.077,42 | 1.070,34 | 0 |
| 13 Mai 2024 | 1.072,37 | -1,00 | -0,09% | 1.072,99 | 1.073,43 | 1.068,79 | 0 |
| 10 Mai 2024 | 1.073,38 | 16,07 | 1,52% | 1.065,91 | 1.075,76 | 1.065,32 | 0 |
| 09 Mai 2024 | 1.057,31 | 0,00 | 0,00% | 1.057,31 | 1.057,31 | 1.057,31 | 0 |
| 08 Mai 2024 | 1.057,31 | -1,20 | -0,11% | 1.060,85 | 1.064,63 | 1.057,31 | 0 |
| 07 Mai 2024 | 1.058,51 | 11,34 | 1,08% | 1.048,94 | 1.058,51 | 1.045,90 | 0 |
| 06 Mai 2024 | 1.047,17 | 10,41 | 1,00% | 1.040,60 | 1.047,17 | 1.037,47 | 0 |
| 03 Mai 2024 | 1.036,76 | 6,19 | 0,60% | 1.032,69 | 1.040,85 | 1.030,14 | 0 |
| 02 Mai 2024 | 1.030,58 | -12,60 | -1,21% | 1.037,76 | 1.038,34 | 1.029,65 | 0 |
| 01 Mai 2024 | 1.043,18 | 0,00 | 0,00% | 1.043,18 | 1.043,18 | 1.043,18 | 0 |
| 30 Abr 2024 | 1.043,18 | -3,50 | -0,33% | 1.046,54 | 1.046,58 | 1.036,44 | 0 |
| 29 Abr 2024 | 1.046,67 | 4,99 | 0,48% | 1.045,88 | 1.049,17 | 1.044,73 | 0 |
| 26 Abr 2024 | 1.041,68 | 13,28 | 1,29% | 1.034,17 | 1.044,60 | 1.032,80 | 0 |
| 25 Abr 2024 | 1.028,40 | -5,81 | -0,56% | 1.033,37 | 1.035,73 | 1.021,57 | 0 |
| 24 Abr 2024 | 1.034,21 | 1,59 | 0,15% | 1.026,93 | 1.039,41 | 1.023,52 | 0 |
| 23 Abr 2024 | 1.032,61 | 13,37 | 1,31% | 1.024,11 | 1.033,78 | 1.021,19 | 0 |
| 22 Abr 2024 | 1.019,24 | 3,01 | 0,30% | 1.024,32 | 1.025,08 | 1.017,15 | 0 |
| 19 Abr 2024 | 1.016,23 | -6,23 | -0,61% | 1.011,42 | 1.016,95 | 1.007,63 | 0 |
| 18 Abr 2024 | 1.022,46 | 5,49 | 0,54% | 1.022,32 | 1.023,14 | 1.014,84 | 0 |
| 17 Abr 2024 | 1.016,97 | 5,63 | 0,56% | 1.013,33 | 1.025,26 | 1.011,33 | 0 |
| 16 Abr 2024 | 1.011,34 | -13,14 | -1,28% | 1.009,48 | 1.016,64 | 1.007,93 | 0 |
| 15 Abr 2024 | 1.024,49 | 5,83 | 0,57% | 1.024,76 | 1.034,59 | 1.023,68 | 0 |
| 12 Abr 2024 | 1.018,65 | 3,01 | 0,30% | 1.028,36 | 1.032,43 | 1.017,30 | 0 |
| 11 Abr 2024 | 1.015,64 | -8,28 | -0,81% | 1.023,26 | 1.023,92 | 1.006,46 | 0 |
| 10 Abr 2024 | 1.023,93 | 2,17 | 0,21% | 1.027,74 | 1.032,10 | 1.015,84 | 0 |
| 09 Abr 2024 | 1.021,76 | -3,47 | -0,34% | 1.023,76 | 1.027,56 | 1.019,99 | 0 |
| 08 Abr 2024 | 1.025,22 | 6,67 | 0,65% | 1.021,93 | 1.027,35 | 1.018,61 | 0 |
| 05 Abr 2024 | 1.018,56 | -7,21 | -0,70% | 1.015,05 | 1.019,06 | 1.009,69 | 0 |
| 04 Abr 2024 | 1.025,77 | 4,07 | 0,40% | 1.020,90 | 1.026,95 | 1.020,41 | 0 |
| 03 Abr 2024 | 1.021,70 | 1,49 | 0,15% | 1.018,66 | 1.023,66 | 1.016,63 | 0 |
| 02 Abr 2024 | 1.020,21 | -3,28 | -0,32% | 1.030,10 | 1.032,37 | 1.017,42 | 0 |
| 01 Abr 2024 | 1.023,49 | 0,00 | 0,00% | 1.023,49 | 1.023,49 | 1.023,49 | 0 |
