Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas 4RUP
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 23 Jul 2024 | 48,4901 | 0,02 | 0,03% | 48,3781 | 50,7399 | 48,3781 | 671 |
| 22 Jul 2024 | 48,4739 | 2,68 | 5,85% | 43,9239 | 48,4739 | 43,7321 | 548 |
| 19 Jul 2024 | 45,7941 | 0,09 | 0,21% | 48,3361 | 48,3361 | 45,7941 | 61 |
| 18 Jul 2024 | 45,70 | 1,27 | 2,86% | 44,3469 | 45,70 | 44,3469 | 113 |
| 17 Jul 2024 | 44,4279 | -2,52 | -5,37% | 42,6341 | 44,4279 | 42,6341 | 220 |
| 16 Jul 2024 | 46,95 | -2,45 | -4,96% | 49,8021 | 49,8021 | 46,95 | 90 |
| 15 Jul 2024 | 49,3999 | -2,50 | -4,83% | 50,3714 | 50,3714 | 49,3139 | 235 |
| 12 Jul 2024 | 51,9043 | 1,50 | 2,98% | 53,9949 | 54,2149 | 51,9043 | 164 |
| 11 Jul 2024 | 50,40 | 1,27 | 2,58% | 49,4809 | 51,4199 | 49,1381 | 280 |
| 10 Jul 2024 | 49,1341 | -2,08 | -4,06% | 51,2134 | 51,2134 | 48,3021 | 716 |
| 09 Jul 2024 | 51,2134 | 6,71 | 15,08% | 48,52 | 51,2134 | 48,52 | 126 |
| 08 Jul 2024 | 44,5018 | -1,69 | -3,66% | 46,50 | 46,50 | 44,5018 | 506 |
| 05 Jul 2024 | 46,1914 | 0,00 | 0,00% | 46,1914 | 46,1914 | 46,1914 | 0 |
| 04 Jul 2024 | 46,1914 | -0,46 | -1,00% | 46,1914 | 46,1914 | 46,1914 | 1 |
| 03 Jul 2024 | 46,6561 | 3,66 | 8,52% | 48,5077 | 49,2399 | 46,6561 | 1.286 |
| 02 Jul 2024 | 42,9919 | 3,48 | 8,79% | 40,00 | 43,4539 | 40,00 | 254 |
| 01 Jul 2024 | 39,5168 | -4,88 | -11,00% | 43,1459 | 43,1459 | 36,60 | 560 |
| 28 Jun 2024 | 44,4015 | 2,81 | 6,75% | 40,00 | 44,4015 | 40,00 | 1.231 |
| 27 Jun 2024 | 41,5932 | -3,84 | -8,46% | 46,4599 | 46,4599 | 40,7001 | 199 |
| 26 Jun 2024 | 45,437 | 3,23 | 7,66% | 48,2539 | 48,2539 | 41,1701 | 1.884 |
| 25 Jun 2024 | 42,2041 | -4,96 | -10,52% | 48,6419 | 48,6419 | 39,1799 | 248 |
| 24 Jun 2024 | 47,167 | -15,43 | -24,65% | 45,7419 | 47,167 | 45,7139 | 212 |
| 21 Jun 2024 | 62,5951 | -7,69 | -10,93% | 63,9299 | 67,7751 | 62,5951 | 464 |
| 20 Jun 2024 | 70,2801 | 2,95 | 4,37% | 68,3499 | 70,2801 | 67,2501 | 937 |
| 19 Jun 2024 | 67,3349 | 0,73 | 1,10% | 66,61 | 67,7849 | 66,61 | 1.074 |
| 18 Jun 2024 | 66,6051 | 0,38 | 0,57% | 65,5799 | 69,7449 | 65,5799 | 730 |
| 17 Jun 2024 | 66,2299 | -3,77 | -5,39% | 66,1501 | 69,9199 | 64,325 | 304 |
| 14 Jun 2024 | 70,00 | -7,07 | -9,17% | 82,9391 | 82,9391 | 62,0051 | 3.018 |
| 13 Jun 2024 | 77,0711 | 5,20 | 7,24% | 75,00 | 80,6499 | 75,00 | 1.126 |
| 12 Jun 2024 | 71,8699 | 5,53 | 8,34% | 70,3551 | 72,3099 | 67,1651 | 691 |
| 11 Jun 2024 | 66,3381 | 4,34 | 7,00% | 63,8999 | 68,4799 | 63,8999 | 297 |
| 10 Jun 2024 | 62,00 | -4,80 | -7,19% | 67,0651 | 67,0651 | 62,00 | 1.275 |
| 07 Jun 2024 | 66,80 | 3,22 | 5,06% | 63,5826 | 67,60 | 63,5826 | 759 |
| 06 Jun 2024 | 63,5827 | 4,86 | 8,28% | 63,2349 | 64,0199 | 63,2349 | 244 |
| 05 Jun 2024 | 58,7201 | -1,28 | -2,13% | 55,295 | 59,7901 | 55,295 | 622 |
| 04 Jun 2024 | 60,00 | -2,74 | -4,37% | 57,50 | 60,00 | 57,50 | 71 |
| 03 Jun 2024 | 62,7443 | 6,36 | 11,29% | 58,2301 | 65,9505 | 58,2301 | 1.246 |
| 31 Mai 2024 | 56,3798 | -0,87 | -1,52% | 57,50 | 57,50 | 55,9798 | 833 |
| 30 Mai 2024 | 57,2521 | -2,33 | -3,91% | 58,00 | 61,30 | 55,6001 | 587 |
| 29 Mai 2024 | 59,5799 | 8,47 | 16,57% | 52,2549 | 60,0149 | 52,2549 | 2.027 |
| 28 Mai 2024 | 51,1108 | 5,81 | 12,83% | 45,00 | 51,1108 | 45,00 | 418 |
| 27 Mai 2024 | 45,2979 | -0,16 | -0,36% | 45,2979 | 45,2979 | 45,2979 | 6 |
| 24 Mai 2024 | 45,4622 | 1,98 | 4,55% | 46,6339 | 47,7219 | 42,0561 | 1.592 |
| 23 Mai 2024 | 43,4841 | 4,21 | 10,73% | 38,50 | 43,4841 | 38,50 | 30 |
| 22 Mai 2024 | 39,2713 | 3,23 | 8,97% | 39,2713 | 39,2713 | 39,2713 | 5 |
| 21 Mai 2024 | 36,0399 | 0,89 | 2,52% | 35,8939 | 36,0399 | 35,8939 | 43 |
| 20 Mai 2024 | 35,1542 | -0,67 | -1,87% | 35,1542 | 35,1542 | 35,1542 | 1.200 |
| 17 Mai 2024 | 35,8238 | -1,22 | -3,28% | 36,00 | 36,00 | 35,8238 | 708 |
| 16 Mai 2024 | 37,0402 | -2,96 | -7,40% | 41,7028 | 41,7028 | 36,7701 | 1.106 |
| 15 Mai 2024 | 40,00 | 2,52 | 6,72% | 37,8021 | 40,00 | 37,8021 | 22 |
| 14 Mai 2024 | 37,4808 | 0,48 | 1,30% | 37,1921 | 37,4808 | 37,1921 | 719 |
| 13 Mai 2024 | 37,00 | -20,58 | -35,74% | 58,5999 | 58,5999 | 37,00 | 366 |
| 10 Mai 2024 | 57,5801 | 0,58 | 1,02% | 56,3699 | 57,87 | 55,00 | 375 |
| 09 Mai 2024 | 57,00 | 0,83 | 1,48% | 54,9701 | 58,5351 | 54,50 | 880 |
| 08 Mai 2024 | 56,1697 | 6,43 | 12,93% | 55,0029 | 60,0001 | 55,00 | 3.589 |
| 07 Mai 2024 | 49,7405 | 4,18 | 9,17% | 43,5639 | 49,7405 | 43,5639 | 307 |
| 06 Mai 2024 | 45,5619 | -2,14 | -4,49% | 46,6361 | 46,6361 | 45,5619 | 64 |
| 03 Mai 2024 | 47,7055 | 8,71 | 22,32% | 38,3079 | 47,7055 | 38,3079 | 291 |
| 02 Mai 2024 | 39,00 | -23,45 | -37,55% | 44,9679 | 50,0101 | 39,00 | 4.365 |
| 30 Abr 2024 | 62,4488 | -0,99 | -1,56% | 67,14 | 67,14 | 47,3481 | 6.668 |
| 29 Abr 2024 | 63,4391 | -29,15 | -31,48% | 92,005 | 92,005 | 63,4391 | 1.661 |
| 26 Abr 2024 | 92,5851 | -8,11 | -8,06% | 93,4449 | 95,00 | 92,5851 | 90 |
| 25 Abr 2024 | 100,70 | 2,94 | 3,01% | 97,5057 | 102,7001 | 97,5057 | 1.178 |
