Hot Features
Premium
Cadastre-se para alertas em tempo real, use o simulador personalizado e observe os movimentos do mercado.
Cotações Históricas TM
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 231,84 | -2,13 | -0,91% | 233,73 | 234,11 | 231,695 | 220.165 |
| 17 Abr 2024 | 233,97 | -2,55 | -1,08% | 234,59 | 235,29 | 233,01 | 306.464 |
| 16 Abr 2024 | 236,52 | -5,15 | -2,13% | 235,60 | 237,37 | 234,64 | 279.377 |
| 15 Abr 2024 | 241,67 | -1,30 | -0,54% | 245,71 | 246,07 | 241,33 | 158.331 |
| 12 Abr 2024 | 242,97 | -4,02 | -1,63% | 245,01 | 245,27 | 242,63 | 207.407 |
| 11 Abr 2024 | 246,99 | 2,20 | 0,90% | 246,89 | 247,1537 | 244,4701 | 172.513 |
| 10 Abr 2024 | 244,79 | -2,14 | -0,87% | 245,355 | 245,56 | 243,86 | 199.967 |
| 09 Abr 2024 | 246,93 | 2,72 | 1,11% | 247,86 | 248,47 | 245,68 | 232.393 |
| 08 Abr 2024 | 244,21 | 3,47 | 1,44% | 243,50 | 245,84 | 243,325 | 218.902 |
| 05 Abr 2024 | 240,74 | 1,58 | 0,66% | 239,355 | 241,83 | 239,29 | 184.387 |
| 04 Abr 2024 | 239,16 | -2,62 | -1,08% | 243,20 | 243,6655 | 239,02 | 195.382 |
| 03 Abr 2024 | 241,78 | 1,89 | 0,79% | 239,50 | 242,45 | 239,315 | 317.454 |
| 02 Abr 2024 | 239,89 | -2,26 | -0,93% | 239,18 | 240,2377 | 238,6201 | 277.080 |
| 01 Abr 2024 | 242,15 | -9,53 | -3,79% | 242,85 | 243,17 | 240,22 | 527.867 |
| 28 Mar 2024 | 251,68 | -0,47 | -0,19% | 251,14 | 252,8489 | 250,985 | 124.849 |
| 27 Mar 2024 | 252,15 | -1,57 | -0,62% | 253,70 | 254,20 | 250,3301 | 242.746 |
| 26 Mar 2024 | 253,72 | 1,31 | 0,52% | 254,98 | 254,98 | 253,39 | 214.926 |
| 25 Mar 2024 | 252,41 | -2,36 | -0,93% | 252,11 | 253,42 | 251,04 | 196.453 |
| 22 Mar 2024 | 254,77 | 3,29 | 1,31% | 255,00 | 255,23 | 253,59 | 285.385 |
| 21 Mar 2024 | 251,48 | 4,76 | 1,93% | 251,45 | 251,79 | 250,26 | 245.254 |
| 20 Mar 2024 | 246,72 | 2,40 | 0,98% | 244,68 | 246,80 | 244,31 | 214.055 |
| 19 Mar 2024 | 244,32 | 5,66 | 2,37% | 242,68 | 245,085 | 242,412 | 347.407 |
| 18 Mar 2024 | 238,66 | 4,04 | 1,72% | 237,58 | 238,83 | 237,282 | 194.132 |
| 15 Mar 2024 | 234,62 | 3,65 | 1,58% | 234,91 | 235,12 | 233,54 | 176.796 |
| 14 Mar 2024 | 230,97 | -1,86 | -0,80% | 233,36 | 233,36 | 230,36 | 222.877 |
| 13 Mar 2024 | 232,83 | -5,12 | -2,15% | 233,69 | 233,69 | 231,37 | 298.219 |
| 12 Mar 2024 | 237,95 | 2,49 | 1,06% | 236,95 | 238,4399 | 235,45 | 242.930 |
| 11 Mar 2024 | 235,46 | -7,36 | -3,03% | 237,31 | 237,48 | 235,17 | 379.997 |
| 08 Mar 2024 | 242,82 | -5,12 | -2,07% | 244,97 | 245,80 | 242,58 | 379.576 |
| 07 Mar 2024 | 247,94 | -4,46 | -1,77% | 246,93 | 248,045 | 245,70 | 357.782 |
| 06 Mar 2024 | 252,40 | 4,21 | 1,70% | 252,15 | 253,425 | 250,93 | 330.913 |
| 05 Mar 2024 | 248,19 | 4,35 | 1,78% | 248,51 | 249,99 | 246,8067 | 313.746 |
| 04 Mar 2024 | 243,84 | -2,20 | -0,89% | 244,19 | 244,785 | 243,24 | 280.774 |
| 01 Mar 2024 | 246,04 | 5,49 | 2,28% | 244,66 | 246,54 | 244,49 | 337.539 |
| 29 Fev 2024 | 240,55 | 3,26 | 1,37% | 240,92 | 241,66 | 239,65 | 256.768 |
| 28 Fev 2024 | 237,29 | -0,75 | -0,32% | 237,93 | 238,1925 | 237,00 | 168.720 |
| 27 Fev 2024 | 238,04 | -0,09 | -0,04% | 238,19 | 238,8399 | 236,59 | 299.957 |
| 26 Fev 2024 | 238,13 | 3,13 | 1,33% | 237,59 | 238,78 | 236,54 | 331.845 |
| 23 Fev 2024 | 235,00 | 0,55 | 0,23% | 235,15 | 235,76 | 234,34 | 279.053 |
| 22 Fev 2024 | 234,45 | 7,36 | 3,24% | 234,17 | 235,15 | 233,01 | 461.009 |
| 21 Fev 2024 | 227,09 | 0,32 | 0,14% | 227,00 | 227,655 | 225,80 | 428.225 |
| 20 Fev 2024 | 226,77 | -0,59 | -0,26% | 227,78 | 228,457 | 225,58 | 297.554 |
| 16 Fev 2024 | 227,36 | -1,18 | -0,52% | 227,83 | 228,54 | 226,63 | 246.904 |
| 15 Fev 2024 | 228,54 | 1,51 | 0,67% | 226,14 | 228,64 | 226,14 | 238.528 |
| 14 Fev 2024 | 227,03 | -3,97 | -1,72% | 226,20 | 227,16 | 224,48 | 344.039 |
| 13 Fev 2024 | 231,00 | 5,14 | 2,28% | 228,915 | 232,56 | 228,63 | 709.369 |
| 12 Fev 2024 | 225,86 | 1,40 | 0,62% | 224,30 | 226,8732 | 223,56 | 244.319 |
| 09 Fev 2024 | 224,46 | -1,85 | -0,82% | 223,82 | 225,144 | 223,745 | 239.080 |
| 08 Fev 2024 | 226,31 | 3,26 | 1,46% | 225,32 | 226,40 | 223,825 | 321.093 |
| 07 Fev 2024 | 223,05 | 4,19 | 1,91% | 222,34 | 224,02 | 220,86 | 490.079 |
| 06 Fev 2024 | 218,86 | 15,83 | 7,80% | 211,28 | 221,77 | 211,28 | 1.137.819 |
| 05 Fev 2024 | 203,03 | 0,49 | 0,24% | 202,29 | 203,18 | 201,407 | 321.736 |
| 02 Fev 2024 | 202,54 | 0,36 | 0,18% | 200,90 | 202,64 | 200,535 | 241.222 |
| 01 Fev 2024 | 202,18 | 2,48 | 1,24% | 200,63 | 202,35 | 199,81 | 168.672 |
| 31 Jan 2024 | 199,70 | -2,15 | -1,07% | 202,28 | 202,35 | 199,29 | 297.016 |
| 30 Jan 2024 | 201,85 | 0,19 | 0,09% | 201,66 | 202,405 | 201,51 | 143.564 |
| 29 Jan 2024 | 201,66 | 3,60 | 1,82% | 199,68 | 201,85 | 199,00 | 279.685 |
| 26 Jan 2024 | 198,06 | -1,50 | -0,75% | 197,24 | 198,21 | 197,071 | 194.238 |
| 25 Jan 2024 | 199,56 | -1,16 | -0,58% | 201,42 | 201,42 | 198,65 | 192.953 |
| 24 Jan 2024 | 200,72 | -0,68 | -0,34% | 200,87 | 201,68 | 200,355 | 314.031 |
| 23 Jan 2024 | 201,40 | -0,02 | -0,01% | 200,68 | 202,00 | 200,68 | 228.650 |
| 22 Jan 2024 | 201,42 | 0,75 | 0,37% | 201,24 | 201,95 | 200,40 | 367.739 |
