Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas 1NC
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 17,512 | 0,09 | 0,54% | 17,298 | 17,65 | 17,298 | 9.059 |
| 27 Jun 2024 | 17,418 | 0,03 | 0,15% | 17,51 | 17,54 | 17,092 | 3.440 |
| 26 Jun 2024 | 17,392 | 0,40 | 2,38% | 17,36 | 17,482 | 16,99 | 9.782 |
| 25 Jun 2024 | 16,988 | 0,95 | 5,95% | 16,176 | 17,226 | 16,038 | 32.509 |
| 24 Jun 2024 | 16,034 | -0,10 | -0,60% | 16,028 | 16,246 | 16,028 | 2.266 |
| 21 Jun 2024 | 16,13 | 0,09 | 0,55% | 15,95 | 16,13 | 15,904 | 10.647 |
| 20 Jun 2024 | 16,042 | 0,36 | 2,30% | 15,714 | 16,046 | 15,714 | 11.993 |
| 19 Jun 2024 | 15,682 | -0,19 | -1,18% | 15,712 | 15,868 | 15,682 | 800 |
| 18 Jun 2024 | 15,87 | 0,07 | 0,44% | 15,90 | 15,996 | 15,716 | 4.625 |
| 17 Jun 2024 | 15,80 | 0,23 | 1,50% | 15,416 | 15,80 | 15,152 | 3.229 |
| 14 Jun 2024 | 15,566 | -1,06 | -6,35% | 16,526 | 16,64 | 15,35 | 17.332 |
| 13 Jun 2024 | 16,622 | 0,02 | 0,13% | 16,572 | 16,79 | 16,308 | 11.117 |
| 12 Jun 2024 | 16,60 | 0,26 | 1,57% | 16,302 | 16,73 | 16,182 | 4.108 |
| 11 Jun 2024 | 16,344 | 0,13 | 0,79% | 16,234 | 16,518 | 16,20 | 8.038 |
| 10 Jun 2024 | 16,216 | -0,19 | -1,16% | 16,654 | 16,654 | 16,216 | 2.923 |
| 07 Jun 2024 | 16,406 | -0,26 | -1,54% | 16,762 | 16,762 | 16,40 | 4.467 |
| 06 Jun 2024 | 16,662 | -0,26 | -1,54% | 16,862 | 17,008 | 16,428 | 16.733 |
| 05 Jun 2024 | 16,922 | 0,48 | 2,94% | 16,554 | 16,996 | 16,34 | 12.441 |
| 04 Jun 2024 | 16,438 | 0,71 | 4,54% | 15,65 | 16,438 | 15,65 | 12.300 |
| 03 Jun 2024 | 15,724 | 0,53 | 3,47% | 15,248 | 15,74 | 15,126 | 12.634 |
| 31 Mai 2024 | 15,196 | 0,04 | 0,26% | 15,242 | 15,284 | 14,864 | 2.666 |
| 30 Mai 2024 | 15,156 | -0,11 | -0,75% | 15,276 | 15,392 | 14,952 | 6.204 |
| 29 Mai 2024 | 15,27 | 0,05 | 0,34% | 15,232 | 15,288 | 14,75 | 11.638 |
| 28 Mai 2024 | 15,218 | 0,47 | 3,16% | 14,80 | 15,49 | 14,752 | 14.962 |
| 27 Mai 2024 | 14,752 | -0,01 | -0,04% | 14,662 | 14,866 | 14,662 | 3.178 |
| 24 Mai 2024 | 14,758 | 0,32 | 2,22% | 14,578 | 14,898 | 14,42 | 7.598 |
| 23 Mai 2024 | 14,438 | -0,57 | -3,79% | 15,052 | 15,146 | 14,406 | 15.443 |
| 22 Mai 2024 | 15,006 | -0,56 | -3,62% | 15,878 | 15,878 | 14,886 | 17.409 |
| 21 Mai 2024 | 15,57 | -0,01 | -0,06% | 15,544 | 15,97 | 15,482 | 12.968 |
| 20 Mai 2024 | 15,58 | 1,04 | 7,17% | 14,41 | 15,83 | 14,41 | 26.899 |
| 17 Mai 2024 | 14,538 | -0,16 | -1,10% | 14,724 | 14,828 | 14,538 | 3.054 |
| 16 Mai 2024 | 14,70 | 0,21 | 1,44% | 14,50 | 14,918 | 14,398 | 6.815 |
| 15 Mai 2024 | 14,492 | 0,09 | 0,60% | 14,576 | 14,636 | 14,302 | 18.464 |
| 14 Mai 2024 | 14,406 | -0,29 | -2,00% | 14,81 | 14,81 | 14,406 | 16.899 |
| 13 Mai 2024 | 14,70 | -0,24 | -1,63% | 14,984 | 15,126 | 14,70 | 16.943 |
| 10 Mai 2024 | 14,944 | -0,10 | -0,64% | 15,172 | 15,186 | 14,716 | 12.963 |
| 09 Mai 2024 | 15,04 | 0,07 | 0,49% | 15,002 | 15,166 | 14,852 | 1.509 |
| 08 Mai 2024 | 14,966 | 0,38 | 2,58% | 14,638 | 14,966 | 14,436 | 8.001 |
| 07 Mai 2024 | 14,59 | -0,48 | -3,21% | 14,99 | 15,178 | 14,59 | 13.554 |
| 06 Mai 2024 | 15,074 | 0,22 | 1,51% | 14,934 | 15,25 | 14,85 | 12.771 |
| 03 Mai 2024 | 14,85 | -0,02 | -0,13% | 15,02 | 15,196 | 14,85 | 20.418 |
| 02 Mai 2024 | 14,87 | -2,85 | -16,07% | 15,19 | 15,50 | 14,70 | 70.247 |
| 30 Abr 2024 | 17,718 | -0,11 | -0,59% | 17,726 | 17,74 | 17,592 | 1.154 |
| 29 Abr 2024 | 17,824 | 0,09 | 0,51% | 17,716 | 17,894 | 17,662 | 3.283 |
| 26 Abr 2024 | 17,734 | -0,36 | -2,01% | 17,986 | 18,24 | 17,648 | 1.451 |
| 25 Abr 2024 | 18,098 | -0,02 | -0,09% | 17,942 | 18,50 | 17,728 | 7.974 |
| 24 Abr 2024 | 18,114 | -0,22 | -1,22% | 18,192 | 18,378 | 18,048 | 3.625 |
| 23 Abr 2024 | 18,338 | 0,89 | 5,10% | 17,472 | 18,338 | 17,344 | 19.452 |
| 22 Abr 2024 | 17,448 | 0,10 | 0,56% | 17,084 | 17,458 | 17,084 | 7.159 |
| 19 Abr 2024 | 17,35 | 0,27 | 1,56% | 16,898 | 17,35 | 16,82 | 6.271 |
| 18 Abr 2024 | 17,084 | 0,25 | 1,51% | 17,042 | 17,386 | 16,876 | 6.491 |
| 17 Abr 2024 | 16,83 | 0,35 | 2,11% | 16,418 | 16,832 | 16,416 | 5.901 |
| 16 Abr 2024 | 16,482 | 0,21 | 1,32% | 16,226 | 16,496 | 15,926 | 7.778 |
| 15 Abr 2024 | 16,268 | -0,56 | -3,30% | 16,534 | 17,164 | 16,244 | 25.647 |
| 12 Abr 2024 | 16,824 | -0,60 | -3,44% | 17,376 | 17,542 | 16,724 | 3.324 |
| 11 Abr 2024 | 17,424 | 0,34 | 2,01% | 17,034 | 17,424 | 17,018 | 3.751 |
| 10 Abr 2024 | 17,08 | -0,42 | -2,41% | 17,786 | 17,962 | 16,918 | 8.517 |
| 09 Abr 2024 | 17,502 | -0,35 | -1,95% | 17,96 | 17,974 | 17,302 | 4.568 |
| 08 Abr 2024 | 17,85 | 0,35 | 2,02% | 17,468 | 18,038 | 17,296 | 8.980 |
| 05 Abr 2024 | 17,496 | 0,18 | 1,02% | 17,314 | 17,514 | 17,218 | 4.347 |
| 04 Abr 2024 | 17,32 | -0,33 | -1,85% | 17,95 | 18,47 | 17,32 | 11.124 |
| 03 Abr 2024 | 17,646 | -0,20 | -1,14% | 17,742 | 18,012 | 17,646 | 10.045 |
| 02 Abr 2024 | 17,85 | -1,43 | -7,42% | 19,272 | 19,454 | 17,85 | 18.618 |
