Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas 7KY
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 21,195 | 0,07 | 0,33% | 20,955 | 21,245 | 20,655 | 10.376 |
| 26 Jun 2024 | 21,125 | 0,48 | 2,35% | 21,485 | 21,805 | 20,86 | 21.019 |
| 25 Jun 2024 | 20,64 | 0,46 | 2,28% | 19,804 | 20,745 | 19,804 | 7.902 |
| 24 Jun 2024 | 20,18 | -0,63 | -3,03% | 20,895 | 20,895 | 19,524 | 28.618 |
| 21 Jun 2024 | 20,81 | 0,57 | 2,82% | 20,33 | 20,89 | 19,914 | 10.022 |
| 20 Jun 2024 | 20,24 | 0,13 | 0,62% | 20,80 | 21,20 | 19,802 | 39.717 |
| 19 Jun 2024 | 20,115 | -0,30 | -1,47% | 20,25 | 20,455 | 20,115 | 6.297 |
| 18 Jun 2024 | 20,415 | -0,38 | -1,80% | 20,72 | 20,93 | 20,35 | 23.730 |
| 17 Jun 2024 | 20,79 | -0,13 | -0,60% | 21,195 | 21,315 | 20,265 | 20.686 |
| 14 Jun 2024 | 20,915 | -0,89 | -4,08% | 21,78 | 22,075 | 20,915 | 18.820 |
| 13 Jun 2024 | 21,805 | -0,14 | -0,62% | 22,12 | 22,70 | 21,335 | 39.660 |
| 12 Jun 2024 | 21,94 | 0,29 | 1,34% | 21,56 | 22,46 | 21,525 | 21.040 |
| 11 Jun 2024 | 21,65 | -0,13 | -0,60% | 21,79 | 21,795 | 20,665 | 26.006 |
| 10 Jun 2024 | 21,78 | 1,22 | 5,93% | 20,675 | 21,835 | 20,60 | 31.089 |
| 07 Jun 2024 | 20,56 | -0,53 | -2,51% | 21,695 | 22,50 | 20,545 | 92.867 |
| 06 Jun 2024 | 21,09 | 1,48 | 7,55% | 19,902 | 21,38 | 19,35 | 153.838 |
| 05 Jun 2024 | 19,61 | 0,45 | 2,35% | 19,198 | 19,634 | 18,724 | 16.085 |
| 04 Jun 2024 | 19,16 | -0,30 | -1,54% | 19,372 | 19,82 | 19,10 | 11.984 |
| 03 Jun 2024 | 19,46 | 0,23 | 1,22% | 19,464 | 20,67 | 19,03 | 34.255 |
| 31 Mai 2024 | 19,226 | -0,95 | -4,70% | 20,05 | 20,36 | 18,622 | 32.549 |
| 30 Mai 2024 | 20,175 | 0,68 | 3,50% | 19,15 | 20,53 | 19,126 | 30.145 |
| 29 Mai 2024 | 19,492 | 0,74 | 3,96% | 19,608 | 20,005 | 18,728 | 33.422 |
| 28 Mai 2024 | 18,75 | -0,60 | -3,09% | 19,22 | 19,22 | 18,434 | 6.141 |
| 27 Mai 2024 | 19,348 | 0,50 | 2,64% | 18,956 | 19,408 | 18,818 | 6.852 |
| 24 Mai 2024 | 18,85 | 1,08 | 6,09% | 18,024 | 18,85 | 17,716 | 10.098 |
| 23 Mai 2024 | 17,768 | -0,50 | -2,73% | 18,68 | 18,68 | 17,674 | 16.479 |
| 22 Mai 2024 | 18,266 | -0,94 | -4,90% | 19,382 | 19,508 | 18,13 | 22.004 |
| 21 Mai 2024 | 19,208 | 0,33 | 1,73% | 19,68 | 19,85 | 18,826 | 22.317 |
| 20 Mai 2024 | 18,882 | 0,37 | 1,99% | 18,546 | 19,18 | 18,05 | 15.007 |
| 17 Mai 2024 | 18,514 | 2,01 | 12,21% | 16,652 | 18,584 | 16,50 | 48.284 |
| 16 Mai 2024 | 16,50 | -0,52 | -3,08% | 17,098 | 17,49 | 16,50 | 13.245 |
| 15 Mai 2024 | 17,024 | 0,34 | 2,03% | 16,758 | 17,098 | 16,38 | 34.407 |
| 14 Mai 2024 | 16,686 | 1,00 | 6,36% | 15,816 | 17,20 | 15,728 | 34.089 |
| 13 Mai 2024 | 15,688 | 0,59 | 3,91% | 15,138 | 16,272 | 15,082 | 18.763 |
| 10 Mai 2024 | 15,098 | -0,73 | -4,64% | 16,124 | 16,302 | 15,098 | 20.793 |
| 09 Mai 2024 | 15,832 | -0,75 | -4,51% | 17,37 | 18,086 | 15,832 | 19.230 |
| 08 Mai 2024 | 16,58 | -0,15 | -0,90% | 16,716 | 16,716 | 16,39 | 1.820 |
| 07 Mai 2024 | 16,73 | 0,22 | 1,36% | 16,514 | 16,912 | 16,50 | 4.353 |
| 06 Mai 2024 | 16,506 | -0,03 | -0,21% | 16,702 | 17,272 | 15,578 | 10.606 |
| 03 Mai 2024 | 16,54 | 0,38 | 2,35% | 16,786 | 16,786 | 16,364 | 2.171 |
| 02 Mai 2024 | 16,16 | 0,62 | 3,99% | 15,682 | 16,16 | 15,636 | 5.640 |
| 30 Abr 2024 | 15,54 | -0,73 | -4,46% | 16,328 | 16,328 | 15,54 | 4.677 |
| 29 Abr 2024 | 16,266 | -0,33 | -2,01% | 16,622 | 16,796 | 16,266 | 6.037 |
| 26 Abr 2024 | 16,60 | 0,75 | 4,72% | 16,128 | 16,648 | 16,026 | 11.695 |
| 25 Abr 2024 | 15,852 | -0,21 | -1,33% | 15,852 | 16,134 | 15,59 | 5.980 |
| 24 Abr 2024 | 16,066 | -0,44 | -2,65% | 16,70 | 16,74 | 15,974 | 3.088 |
| 23 Abr 2024 | 16,504 | 0,34 | 2,12% | 16,292 | 16,574 | 16,018 | 2.433 |
| 22 Abr 2024 | 16,162 | 0,57 | 3,67% | 15,598 | 16,29 | 15,592 | 15.978 |
| 19 Abr 2024 | 15,59 | -0,50 | -3,08% | 15,812 | 16,118 | 15,578 | 11.635 |
| 18 Abr 2024 | 16,086 | 0,09 | 0,54% | 15,956 | 16,28 | 15,956 | 966 |
| 17 Abr 2024 | 16,00 | -0,41 | -2,49% | 16,352 | 16,398 | 15,50 | 6.457 |
| 16 Abr 2024 | 16,408 | 0,27 | 1,65% | 16,006 | 16,548 | 15,802 | 20.371 |
| 15 Abr 2024 | 16,142 | -0,76 | -4,51% | 16,756 | 17,082 | 15,974 | 14.475 |
| 12 Abr 2024 | 16,904 | -0,79 | -4,45% | 17,716 | 17,778 | 16,79 | 7.230 |
| 11 Abr 2024 | 17,692 | 0,64 | 3,77% | 16,998 | 17,692 | 16,364 | 13.863 |
| 10 Abr 2024 | 17,05 | 0,25 | 1,46% | 16,806 | 17,088 | 16,192 | 15.354 |
| 09 Abr 2024 | 16,804 | -0,24 | -1,41% | 17,232 | 17,298 | 16,60 | 14.054 |
| 08 Abr 2024 | 17,044 | 0,09 | 0,52% | 16,83 | 17,596 | 16,792 | 52.216 |
| 05 Abr 2024 | 16,956 | -0,14 | -0,81% | 16,902 | 17,424 | 16,56 | 58.768 |
| 04 Abr 2024 | 17,094 | -0,66 | -3,71% | 17,88 | 17,956 | 16,90 | 9.504 |
| 03 Abr 2024 | 17,752 | -0,11 | -0,59% | 17,64 | 18,064 | 17,64 | 10.009 |
| 02 Abr 2024 | 17,858 | -0,69 | -3,73% | 18,25 | 18,25 | 16,732 | 28.251 |
