Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas 9MD
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 04 Jul 2024 | 14,148 | 0,24 | 1,70% | 14,182 | 14,442 | 14,126 | 4.934 |
| 03 Jul 2024 | 13,912 | 0,46 | 3,43% | 13,826 | 14,01 | 13,782 | 6.505 |
| 02 Jul 2024 | 13,45 | 0,25 | 1,91% | 13,254 | 13,50 | 13,218 | 4.398 |
| 01 Jul 2024 | 13,198 | -0,03 | -0,23% | 13,148 | 13,366 | 13,068 | 5.565 |
| 28 Jun 2024 | 13,228 | -0,25 | -1,87% | 13,392 | 13,392 | 13,166 | 4.778 |
| 27 Jun 2024 | 13,48 | -0,38 | -2,71% | 13,72 | 13,72 | 13,48 | 2.144 |
| 26 Jun 2024 | 13,856 | 0,17 | 1,26% | 13,89 | 14,116 | 13,856 | 4.588 |
| 25 Jun 2024 | 13,684 | -0,12 | -0,90% | 13,94 | 13,94 | 13,672 | 913 |
| 24 Jun 2024 | 13,808 | 0,01 | 0,09% | 13,556 | 13,936 | 13,512 | 2.328 |
| 21 Jun 2024 | 13,796 | -0,31 | -2,23% | 14,014 | 14,08 | 13,796 | 6.992 |
| 20 Jun 2024 | 14,11 | 0,06 | 0,41% | 14,186 | 14,358 | 14,11 | 5.043 |
| 19 Jun 2024 | 14,052 | 0,22 | 1,62% | 14,37 | 14,526 | 13,982 | 8.743 |
| 18 Jun 2024 | 13,828 | -0,03 | -0,22% | 13,628 | 13,846 | 13,542 | 2.410 |
| 17 Jun 2024 | 13,858 | 0,35 | 2,59% | 14,00 | 14,128 | 13,618 | 6.184 |
| 14 Jun 2024 | 13,508 | -0,20 | -1,43% | 13,594 | 13,868 | 13,354 | 7.994 |
| 13 Jun 2024 | 13,704 | 0,10 | 0,76% | 13,512 | 13,928 | 13,512 | 7.262 |
| 12 Jun 2024 | 13,60 | -0,32 | -2,27% | 13,468 | 13,60 | 13,346 | 9.386 |
| 11 Jun 2024 | 13,916 | 0,97 | 7,46% | 13,502 | 13,95 | 13,502 | 8.545 |
| 10 Jun 2024 | 12,95 | -0,06 | -0,43% | 12,702 | 13,08 | 12,702 | 5.224 |
| 07 Jun 2024 | 13,006 | -0,89 | -6,42% | 13,152 | 13,152 | 12,816 | 4.480 |
| 06 Jun 2024 | 13,898 | 0,51 | 3,78% | 13,014 | 13,898 | 13,01 | 24.489 |
| 05 Jun 2024 | 13,392 | 0,08 | 0,60% | 13,27 | 13,488 | 13,158 | 7.160 |
| 04 Jun 2024 | 13,312 | 0,71 | 5,63% | 13,282 | 13,476 | 13,204 | 5.572 |
| 03 Jun 2024 | 12,602 | 0,12 | 0,98% | 12,934 | 13,102 | 12,536 | 8.715 |
| 31 Mai 2024 | 12,48 | -0,53 | -4,06% | 12,76 | 12,76 | 12,264 | 8.655 |
| 30 Mai 2024 | 13,008 | -0,22 | -1,68% | 12,99 | 13,188 | 12,76 | 6.525 |
| 29 Mai 2024 | 13,23 | -0,65 | -4,68% | 13,392 | 13,392 | 13,132 | 12.659 |
| 28 Mai 2024 | 13,88 | -0,20 | -1,41% | 13,836 | 14,228 | 13,804 | 7.249 |
| 27 Mai 2024 | 14,078 | 0,39 | 2,83% | 13,772 | 14,416 | 13,772 | 9.016 |
| 24 Mai 2024 | 13,69 | -0,26 | -1,89% | 13,656 | 13,816 | 13,538 | 12.752 |
| 23 Mai 2024 | 13,954 | -0,13 | -0,92% | 14,032 | 14,326 | 13,778 | 9.808 |
| 22 Mai 2024 | 14,084 | -0,17 | -1,16% | 14,25 | 14,432 | 14,078 | 2.239 |
| 21 Mai 2024 | 14,25 | -0,46 | -3,15% | 14,348 | 14,408 | 14,038 | 11.963 |
| 20 Mai 2024 | 14,714 | -0,17 | -1,17% | 14,746 | 14,972 | 14,432 | 4.388 |
| 17 Mai 2024 | 14,888 | -0,28 | -1,87% | 14,686 | 15,156 | 14,686 | 5.653 |
| 16 Mai 2024 | 15,172 | 0,68 | 4,71% | 14,87 | 15,278 | 14,72 | 17.696 |
| 15 Mai 2024 | 14,49 | 0,11 | 0,76% | 14,28 | 14,638 | 14,154 | 8.107 |
| 14 Mai 2024 | 14,38 | -0,42 | -2,82% | 14,686 | 14,686 | 14,288 | 7.256 |
| 13 Mai 2024 | 14,798 | 0,62 | 4,39% | 14,462 | 14,942 | 14,43 | 7.341 |
| 10 Mai 2024 | 14,176 | 0,10 | 0,68% | 13,99 | 14,23 | 13,984 | 20.419 |
| 09 Mai 2024 | 14,08 | 0,58 | 4,27% | 13,826 | 14,384 | 13,826 | 4.560 |
| 08 Mai 2024 | 13,504 | -0,14 | -1,03% | 13,644 | 13,644 | 13,416 | 7.548 |
| 07 Mai 2024 | 13,644 | -0,62 | -4,35% | 13,95 | 13,95 | 13,626 | 19.313 |
| 06 Mai 2024 | 14,264 | -0,12 | -0,82% | 14,198 | 14,70 | 14,154 | 20.714 |
| 03 Mai 2024 | 14,382 | -0,18 | -1,24% | 14,104 | 14,586 | 14,068 | 6.796 |
| 02 Mai 2024 | 14,562 | 1,58 | 12,15% | 14,05 | 14,914 | 14,05 | 25.728 |
| 30 Abr 2024 | 12,984 | -0,31 | -2,30% | 13,264 | 13,264 | 12,828 | 6.415 |
| 29 Abr 2024 | 13,29 | -0,48 | -3,49% | 13,436 | 13,436 | 13,10 | 7.472 |
| 26 Abr 2024 | 13,77 | 0,60 | 4,52% | 13,754 | 13,94 | 13,668 | 10.520 |
| 25 Abr 2024 | 13,174 | -0,32 | -2,39% | 13,302 | 13,344 | 13,08 | 2.913 |
| 24 Abr 2024 | 13,496 | 0,55 | 4,25% | 13,358 | 13,588 | 13,21 | 13.958 |
| 23 Abr 2024 | 12,946 | 0,69 | 5,61% | 12,828 | 13,116 | 12,786 | 15.911 |
| 22 Abr 2024 | 12,258 | 0,85 | 7,43% | 12,032 | 12,308 | 11,964 | 7.460 |
| 19 Abr 2024 | 11,41 | -0,22 | -1,91% | 11,336 | 11,622 | 11,202 | 11.215 |
| 18 Abr 2024 | 11,632 | 0,03 | 0,28% | 11,578 | 11,738 | 11,534 | 1.932 |
| 17 Abr 2024 | 11,60 | -0,20 | -1,69% | 11,752 | 11,754 | 11,53 | 6.576 |
| 16 Abr 2024 | 11,80 | -0,34 | -2,80% | 11,894 | 11,898 | 11,752 | 1.603 |
| 15 Abr 2024 | 12,14 | 0,32 | 2,74% | 12,026 | 12,334 | 11,944 | 8.538 |
| 12 Abr 2024 | 11,816 | -0,47 | -3,81% | 12,222 | 12,284 | 11,816 | 3.694 |
| 11 Abr 2024 | 12,284 | 0,28 | 2,33% | 12,45 | 12,506 | 12,218 | 8.687 |
| 10 Abr 2024 | 12,004 | 0,21 | 1,82% | 12,022 | 12,272 | 12,004 | 3.164 |
| 09 Abr 2024 | 11,79 | 0,14 | 1,20% | 11,656 | 11,898 | 11,646 | 3.923 |
| 08 Abr 2024 | 11,65 | -0,08 | -0,70% | 11,642 | 11,83 | 11,562 | 5.672 |
