Cotações Históricas AR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 33,32 | -1,07 | -3,11% | 34,48 | 34,60 | 33,05 | 3.475.434 |
09 Mai 2024 | 34,39 | 0,37 | 1,09% | 34,10 | 34,42 | 33,97 | 3.030.707 |
08 Mai 2024 | 34,02 | -0,33 | -0,96% | 34,16 | 34,65 | 33,92 | 3.561.524 |
07 Mai 2024 | 34,35 | 0,01 | 0,03% | 34,15 | 34,995 | 34,1201 | 4.300.480 |
06 Mai 2024 | 34,34 | 1,20 | 3,62% | 33,69 | 34,385 | 33,51 | 3.807.043 |
03 Mai 2024 | 33,14 | 0,49 | 1,50% | 32,99 | 33,33 | 32,76 | 3.633.068 |
02 Mai 2024 | 32,65 | -0,01 | -0,03% | 33,05 | 33,05 | 32,015 | 5.813.827 |
01 Mai 2024 | 32,66 | -1,35 | -3,97% | 33,67 | 33,84 | 32,24 | 7.115.942 |
30 Abr 2024 | 34,01 | -0,29 | -0,85% | 34,59 | 34,69 | 33,74 | 6.485.787 |
29 Abr 2024 | 34,30 | 0,50 | 1,48% | 33,82 | 34,34 | 33,73 | 6.731.782 |
26 Abr 2024 | 33,80 | 0,41 | 1,23% | 33,01 | 34,2399 | 32,71 | 7.919.371 |
25 Abr 2024 | 33,39 | 1,95 | 6,20% | 32,69 | 33,61 | 32,11 | 9.662.851 |
24 Abr 2024 | 31,44 | 0,42 | 1,35% | 30,75 | 31,72 | 30,46 | 7.271.980 |
23 Abr 2024 | 31,02 | 0,65 | 2,14% | 30,34 | 31,405 | 30,00 | 5.841.149 |
22 Abr 2024 | 30,37 | 1,08 | 3,69% | 29,27 | 30,745 | 29,06 | 5.516.569 |
19 Abr 2024 | 29,29 | 0,43 | 1,49% | 28,81 | 29,38 | 28,8048 | 3.526.739 |
18 Abr 2024 | 28,86 | -0,30 | -1,03% | 29,24 | 29,52 | 28,76 | 3.845.705 |
17 Abr 2024 | 29,16 | 0,04 | 0,14% | 29,92 | 30,14 | 28,9607 | 3.843.054 |
16 Abr 2024 | 29,12 | 0,12 | 0,41% | 28,63 | 29,29 | 28,105 | 3.037.751 |
15 Abr 2024 | 29,00 | -0,79 | -2,65% | 29,79 | 30,0546 | 28,84 | 3.188.375 |
12 Abr 2024 | 29,79 | -0,39 | -1,29% | 30,47 | 30,79 | 29,57 | 3.029.526 |
11 Abr 2024 | 30,18 | -0,31 | -1,02% | 30,65 | 30,78 | 29,67 | 3.700.302 |
10 Abr 2024 | 30,49 | 0,26 | 0,86% | 29,955 | 30,52 | 29,849 | 4.552.366 |
09 Abr 2024 | 30,23 | 0,26 | 0,87% | 30,23 | 30,415 | 29,57 | 4.171.003 |
08 Abr 2024 | 29,97 | 0,68 | 2,32% | 29,52 | 30,175 | 29,21 | 4.560.414 |
05 Abr 2024 | 29,29 | 0,33 | 1,14% | 28,89 | 29,33 | 28,58 | 3.429.557 |
04 Abr 2024 | 28,96 | -0,45 | -1,53% | 29,50 | 29,8145 | 28,79 | 4.001.178 |
03 Abr 2024 | 29,41 | -0,10 | -0,34% | 29,69 | 29,69 | 29,215 | 4.840.960 |
02 Abr 2024 | 29,51 | 0,12 | 0,41% | 29,09 | 29,51 | 29,06 | 4.342.838 |
01 Abr 2024 | 29,39 | 0,39 | 1,34% | 29,49 | 29,50 | 29,005 | 3.767.426 |
28 Mar 2024 | 29,00 | 0,28 | 0,97% | 28,85 | 29,32 | 28,75 | 5.788.493 |
27 Mar 2024 | 28,72 | 1,40 | 5,12% | 27,20 | 28,74 | 27,16 | 5.633.021 |
26 Mar 2024 | 27,32 | -0,14 | -0,51% | 27,59 | 27,74 | 27,25 | 2.952.065 |
25 Mar 2024 | 27,46 | 0,47 | 1,74% | 27,13 | 27,715 | 27,09 | 3.514.527 |
22 Mar 2024 | 26,99 | 0,12 | 0,45% | 26,80 | 27,17 | 26,64 | 3.403.675 |
21 Mar 2024 | 26,87 | 0,18 | 0,67% | 26,64 | 27,17 | 26,57 | 3.452.616 |
20 Mar 2024 | 26,69 | 0,62 | 2,38% | 26,19 | 26,845 | 26,09 | 3.978.509 |
19 Mar 2024 | 26,07 | 0,47 | 1,84% | 25,53 | 26,21 | 25,45 | 2.862.480 |
18 Mar 2024 | 25,60 | -0,21 | -0,81% | 25,85 | 25,94 | 25,445 | 3.576.150 |
15 Mar 2024 | 25,81 | -0,37 | -1,41% | 25,91 | 26,235 | 25,635 | 5.806.057 |
14 Mar 2024 | 26,18 | 0,12 | 0,46% | 26,07 | 26,2625 | 25,62 | 3.336.012 |
13 Mar 2024 | 26,06 | -0,12 | -0,46% | 26,05 | 26,575 | 25,98 | 4.756.280 |
12 Mar 2024 | 26,18 | -0,14 | -0,53% | 26,70 | 26,72 | 26,005 | 3.510.830 |
11 Mar 2024 | 26,32 | -0,33 | -1,24% | 26,46 | 26,54 | 25,84 | 5.158.440 |
08 Mar 2024 | 26,65 | 0,17 | 0,64% | 26,53 | 26,85 | 26,41 | 2.649.378 |
07 Mar 2024 | 26,48 | -0,39 | -1,45% | 26,85 | 26,96 | 26,43 | 3.472.476 |
06 Mar 2024 | 26,87 | -0,08 | -0,30% | 27,05 | 27,2636 | 26,545 | 2.881.695 |
05 Mar 2024 | 26,95 | 0,21 | 0,79% | 26,65 | 27,30 | 26,551 | 3.944.952 |
04 Mar 2024 | 26,74 | 0,82 | 3,16% | 26,60 | 27,005 | 26,44 | 6.356.807 |
01 Mar 2024 | 25,92 | 0,22 | 0,86% | 25,87 | 26,415 | 25,71 | 3.770.456 |
29 Fev 2024 | 25,70 | 0,24 | 0,94% | 25,49 | 25,90 | 25,314 | 4.418.477 |
28 Fev 2024 | 25,46 | 0,05 | 0,20% | 25,45 | 25,79 | 25,30 | 2.650.079 |
27 Fev 2024 | 25,41 | -0,01 | -0,04% | 25,73 | 25,835 | 25,345 | 2.957.165 |
26 Fev 2024 | 25,42 | 0,21 | 0,83% | 25,60 | 25,93 | 25,18 | 5.317.831 |
23 Fev 2024 | 25,21 | -0,48 | -1,87% | 25,23 | 25,48 | 24,625 | 5.581.821 |
22 Fev 2024 | 25,69 | 0,06 | 0,23% | 24,80 | 26,03 | 24,43 | 6.551.077 |
21 Fev 2024 | 25,63 | 2,22 | 9,48% | 24,88 | 26,4877 | 24,82 | 13.923.243 |
20 Fev 2024 | 23,41 | -0,56 | -2,34% | 23,90 | 24,01 | 23,245 | 5.741.779 |
16 Fev 2024 | 23,97 | 0,45 | 1,91% | 23,62 | 24,19 | 23,305 | 7.117.022 |
15 Fev 2024 | 23,52 | 2,31 | 10,89% | 22,68 | 23,78 | 22,01 | 14.262.638 |
14 Fev 2024 | 21,21 | 0,21 | 1,00% | 20,89 | 21,325 | 20,56 | 9.348.756 |
13 Fev 2024 | 21,00 | -0,50 | -2,33% | 21,10 | 21,28 | 20,77 | 6.178.011 |
12 Fev 2024 | 21,50 | 0,36 | 1,70% | 21,20 | 22,005 | 21,15 | 5.174.752 |