Hot Features
Premium
Cadastre-se para interagir em nossos fóruns de ativos e discutir com investidores ideias semelhantes.
Cotações Históricas UI
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 104,97 | -1,10 | -1,04% | 105,56 | 106,575 | 104,24 | 80.948 |
| 17 Abr 2024 | 106,07 | -0,86 | -0,80% | 107,64 | 107,82 | 105,875 | 81.520 |
| 16 Abr 2024 | 106,93 | 0,46 | 0,43% | 107,03 | 107,48 | 105,26 | 89.899 |
| 15 Abr 2024 | 106,47 | -1,81 | -1,67% | 109,01 | 109,60 | 106,47 | 69.189 |
| 12 Abr 2024 | 108,28 | -4,33 | -3,85% | 111,00 | 112,48 | 108,2513 | 73.012 |
| 11 Abr 2024 | 112,61 | 0,29 | 0,26% | 112,64 | 112,98 | 111,32 | 52.680 |
| 10 Abr 2024 | 112,32 | -5,95 | -5,03% | 115,09 | 115,09 | 111,10 | 93.140 |
| 09 Abr 2024 | 118,27 | 6,32 | 5,65% | 112,93 | 118,27 | 112,04 | 83.956 |
| 08 Abr 2024 | 111,95 | 5,26 | 4,93% | 108,32 | 112,03 | 108,32 | 107.096 |
| 05 Abr 2024 | 106,69 | -2,99 | -2,73% | 109,01 | 109,01 | 106,09 | 77.356 |
| 04 Abr 2024 | 109,68 | 1,03 | 0,95% | 110,50 | 111,83 | 108,6501 | 85.247 |
| 03 Abr 2024 | 108,65 | -2,00 | -1,81% | 110,00 | 111,24 | 108,33 | 91.888 |
| 02 Abr 2024 | 110,65 | -4,49 | -3,90% | 114,16 | 114,76 | 110,21 | 61.857 |
| 01 Abr 2024 | 115,14 | -0,71 | -0,61% | 116,26 | 117,015 | 114,30 | 106.901 |
| 28 Mar 2024 | 115,85 | -0,07 | -0,06% | 115,71 | 117,66 | 115,4648 | 56.299 |
| 27 Mar 2024 | 115,92 | 4,75 | 4,27% | 112,33 | 116,37 | 111,01 | 61.349 |
| 26 Mar 2024 | 111,17 | -2,12 | -1,87% | 113,60 | 113,83 | 111,17 | 60.217 |
| 25 Mar 2024 | 113,29 | -0,78 | -0,68% | 114,95 | 115,51 | 111,66 | 73.166 |
| 22 Mar 2024 | 114,07 | 0,02 | 0,02% | 113,91 | 114,27 | 111,375 | 60.065 |
| 21 Mar 2024 | 114,05 | 2,63 | 2,36% | 111,72 | 115,05 | 111,615 | 83.067 |
| 20 Mar 2024 | 111,42 | 2,89 | 2,66% | 108,00 | 111,90 | 107,14 | 74.291 |
| 19 Mar 2024 | 108,53 | -0,58 | -0,53% | 108,99 | 110,23 | 108,23 | 75.762 |
| 18 Mar 2024 | 109,11 | -1,78 | -1,61% | 111,24 | 111,24 | 108,935 | 65.721 |
| 15 Mar 2024 | 110,89 | 1,49 | 1,36% | 108,51 | 111,15 | 108,32 | 226.666 |
| 14 Mar 2024 | 109,40 | -4,26 | -3,75% | 112,99 | 114,38 | 108,52 | 78.386 |
| 13 Mar 2024 | 113,66 | -2,23 | -1,92% | 115,98 | 116,80 | 112,00 | 86.285 |
| 12 Mar 2024 | 115,89 | -1,63 | -1,39% | 117,51 | 117,51 | 114,73 | 65.597 |
| 11 Mar 2024 | 117,52 | 0,50 | 0,43% | 115,68 | 118,96 | 115,68 | 73.892 |
| 08 Mar 2024 | 117,02 | -2,05 | -1,72% | 120,09 | 120,85 | 115,85 | 78.604 |
| 07 Mar 2024 | 119,07 | 5,30 | 4,66% | 114,26 | 119,07 | 114,23 | 73.553 |
| 06 Mar 2024 | 113,77 | 0,53 | 0,47% | 114,08 | 116,3537 | 113,40 | 80.129 |
| 05 Mar 2024 | 113,24 | 1,97 | 1,77% | 111,27 | 115,18 | 108,6851 | 151.596 |
| 04 Mar 2024 | 111,27 | -6,84 | -5,79% | 117,67 | 118,30 | 107,87 | 234.359 |
| 01 Mar 2024 | 118,11 | 0,93 | 0,79% | 117,04 | 119,62 | 115,50 | 151.560 |
| 29 Fev 2024 | 117,18 | -0,66 | -0,56% | 120,00 | 120,848 | 116,04 | 89.738 |
| 28 Fev 2024 | 117,84 | -3,99 | -3,28% | 120,14 | 121,34 | 117,35 | 69.560 |
| 27 Fev 2024 | 121,83 | 2,06 | 1,72% | 122,06 | 122,4694 | 116,55 | 207.668 |
| 26 Fev 2024 | 119,77 | -1,21 | -1,00% | 120,09 | 122,34 | 119,25 | 74.631 |
| 23 Fev 2024 | 120,98 | -2,69 | -2,18% | 123,04 | 123,04 | 120,20 | 87.440 |
| 22 Fev 2024 | 123,67 | -1,27 | -1,02% | 125,60 | 127,09 | 122,365 | 108.816 |
| 21 Fev 2024 | 124,94 | -2,31 | -1,82% | 126,48 | 126,89 | 123,82 | 58.877 |
| 20 Fev 2024 | 127,25 | 0,44 | 0,35% | 124,64 | 128,31 | 123,8393 | 102.918 |
| 16 Fev 2024 | 126,81 | -1,36 | -1,06% | 125,82 | 128,71 | 124,4768 | 82.856 |
| 15 Fev 2024 | 128,17 | 5,23 | 4,25% | 123,35 | 128,22 | 123,30 | 68.618 |
| 14 Fev 2024 | 122,94 | 3,12 | 2,60% | 122,23 | 123,6701 | 120,46 | 102.971 |
| 13 Fev 2024 | 119,82 | -8,75 | -6,81% | 122,40 | 122,71 | 118,55 | 105.213 |
| 12 Fev 2024 | 128,57 | 11,27 | 9,61% | 116,62 | 129,19 | 116,62 | 117.980 |
| 09 Fev 2024 | 117,30 | -9,83 | -7,73% | 123,62 | 136,20 | 116,875 | 223.223 |
| 08 Fev 2024 | 127,13 | 0,19 | 0,15% | 127,01 | 128,62 | 126,28 | 53.090 |
| 07 Fev 2024 | 126,94 | -0,86 | -0,67% | 127,86 | 128,10 | 126,08 | 53.210 |
| 06 Fev 2024 | 127,80 | 1,41 | 1,12% | 126,87 | 128,23 | 126,34 | 52.513 |
| 05 Fev 2024 | 126,39 | -2,37 | -1,84% | 128,23 | 128,88 | 126,15 | 79.324 |
| 02 Fev 2024 | 128,76 | -0,01 | -0,01% | 128,12 | 129,8773 | 126,32 | 65.831 |
| 01 Fev 2024 | 128,77 | 3,03 | 2,41% | 126,97 | 129,12 | 125,40 | 67.740 |
| 31 Jan 2024 | 125,74 | -3,49 | -2,70% | 127,84 | 130,2229 | 125,19 | 77.657 |
| 30 Jan 2024 | 129,23 | -4,41 | -3,30% | 132,17 | 132,51 | 129,23 | 81.694 |
| 29 Jan 2024 | 133,64 | 2,06 | 1,57% | 130,47 | 133,98 | 128,905 | 102.483 |
| 26 Jan 2024 | 131,58 | 0,67 | 0,51% | 132,19 | 134,245 | 130,41 | 101.344 |
| 25 Jan 2024 | 130,91 | 2,00 | 1,55% | 130,74 | 132,40 | 130,0701 | 123.236 |
| 24 Jan 2024 | 128,91 | -1,46 | -1,12% | 132,00 | 132,57 | 128,62 | 71.293 |
| 23 Jan 2024 | 130,37 | 1,07 | 0,83% | 131,21 | 131,99 | 129,1133 | 81.791 |
| 22 Jan 2024 | 129,30 | 3,82 | 3,04% | 126,34 | 129,6399 | 125,43 | 100.930 |
