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 B8Y
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 2,533 | -0,09 | -3,32% | 2,535 | 2,535 | 2,533 | 1.766 |
| 27 Jun 2024 | 2,62 | 0,21 | 8,71% | 2,537 | 2,62 | 2,537 | 5.628 |
| 26 Jun 2024 | 2,41 | -0,14 | -5,34% | 2,416 | 2,416 | 2,41 | 3.000 |
| 25 Jun 2024 | 2,546 | 0,07 | 2,66% | 2,424 | 2,546 | 2,424 | 1.898 |
| 24 Jun 2024 | 2,48 | -0,12 | -4,58% | 2,495 | 2,495 | 2,408 | 3.310 |
| 21 Jun 2024 | 2,599 | 0,04 | 1,56% | 2,599 | 2,599 | 2,527 | 2.515 |
| 20 Jun 2024 | 2,559 | 0,04 | 1,51% | 2,548 | 2,559 | 2,528 | 1.602 |
| 19 Jun 2024 | 2,521 | 0,02 | 0,84% | 2,518 | 2,521 | 2,50 | 6.866 |
| 18 Jun 2024 | 2,50 | 0,06 | 2,63% | 2,494 | 2,50 | 2,493 | 963 |
| 17 Jun 2024 | 2,436 | -0,17 | -6,49% | 2,474 | 2,474 | 2,426 | 3.047 |
| 14 Jun 2024 | 2,605 | 0,10 | 4,12% | 2,521 | 2,605 | 2,521 | 2.983 |
| 13 Jun 2024 | 2,502 | 0,01 | 0,52% | 2,509 | 2,51 | 2,473 | 6.706 |
| 12 Jun 2024 | 2,489 | -0,11 | -4,31% | 2,41 | 2,489 | 2,381 | 11.258 |
| 11 Jun 2024 | 2,601 | -0,19 | -6,74% | 2,511 | 2,601 | 2,511 | 1.200 |
| 10 Jun 2024 | 2,789 | 0,02 | 0,65% | 2,871 | 2,871 | 2,786 | 4.278 |
| 07 Jun 2024 | 2,771 | 0,16 | 5,97% | 2,751 | 2,848 | 2,751 | 9.306 |
| 06 Jun 2024 | 2,615 | 0,04 | 1,51% | 2,60 | 2,615 | 2,58 | 2.664 |
| 05 Jun 2024 | 2,576 | -0,14 | -5,29% | 2,636 | 2,636 | 2,576 | 3.750 |
| 04 Jun 2024 | 2,72 | -0,01 | -0,26% | 2,812 | 2,812 | 2,72 | 260 |
| 03 Jun 2024 | 2,727 | -0,03 | -1,23% | 2,805 | 2,854 | 2,727 | 1.784 |
| 31 Mai 2024 | 2,761 | -0,01 | -0,43% | 2,786 | 2,858 | 2,761 | 3.766 |
| 30 Mai 2024 | 2,773 | -0,07 | -2,39% | 2,848 | 2,848 | 2,648 | 23.872 |
| 29 Mai 2024 | 2,841 | -0,02 | -0,66% | 2,843 | 2,931 | 2,763 | 21.106 |
| 28 Mai 2024 | 2,86 | -0,38 | -11,65% | 2,862 | 2,902 | 2,771 | 16.119 |
| 27 Mai 2024 | 3,237 | -0,01 | -0,43% | 3,212 | 3,237 | 3,132 | 10.505 |
| 24 Mai 2024 | 3,251 | -0,05 | -1,51% | 3,217 | 3,251 | 3,107 | 5.500 |
| 23 Mai 2024 | 3,301 | -0,09 | -2,71% | 3,373 | 3,373 | 3,301 | 4.278 |
| 22 Mai 2024 | 3,393 | -0,25 | -6,84% | 3,568 | 3,568 | 3,393 | 1.627 |
| 21 Mai 2024 | 3,642 | 0,07 | 2,02% | 3,54 | 3,642 | 3,54 | 1.730 |
| 20 Mai 2024 | 3,57 | 0,00 | -0,11% | 3,551 | 3,57 | 3,53 | 6.214 |
| 17 Mai 2024 | 3,574 | 0,07 | 1,97% | 3,437 | 3,574 | 3,337 | 19.944 |
| 16 Mai 2024 | 3,505 | -0,07 | -1,82% | 3,564 | 3,564 | 3,503 | 4.318 |
| 15 Mai 2024 | 3,57 | 0,16 | 4,78% | 3,50 | 3,611 | 3,50 | 6.880 |
| 14 Mai 2024 | 3,407 | -0,02 | -0,50% | 3,408 | 3,408 | 3,407 | 8.524 |
| 13 Mai 2024 | 3,424 | -0,08 | -2,20% | 3,50 | 3,50 | 3,424 | 3.439 |
| 10 Mai 2024 | 3,501 | 0,12 | 3,55% | 3,471 | 3,501 | 3,44 | 9.858 |
| 09 Mai 2024 | 3,381 | -0,05 | -1,43% | 3,446 | 3,446 | 3,381 | 1.850 |
| 08 Mai 2024 | 3,43 | 0,10 | 2,88% | 3,374 | 3,43 | 3,374 | 3.381 |
| 07 Mai 2024 | 3,334 | -0,04 | -1,13% | 3,395 | 3,395 | 3,334 | 2.413 |
| 06 Mai 2024 | 3,372 | 0,05 | 1,66% | 3,279 | 3,384 | 3,231 | 20.441 |
| 03 Mai 2024 | 3,317 | 0,03 | 1,00% | 3,289 | 3,339 | 3,244 | 3.190 |
| 02 Mai 2024 | 3,284 | 0,30 | 10,24% | 3,116 | 3,284 | 3,116 | 3.443 |
| 30 Abr 2024 | 2,979 | 0,04 | 1,50% | 2,956 | 2,979 | 2,95 | 5.397 |
| 29 Abr 2024 | 2,935 | 0,27 | 10,30% | 2,924 | 2,935 | 2,82 | 6.860 |
| 26 Abr 2024 | 2,661 | -0,19 | -6,53% | 2,63 | 2,693 | 2,55 | 8.400 |
| 25 Abr 2024 | 2,847 | 0,08 | 2,97% | 2,847 | 2,847 | 2,847 | 200 |
| 24 Abr 2024 | 2,765 | -0,05 | -1,81% | 2,765 | 2,765 | 2,765 | 1.000 |
| 23 Abr 2024 | 2,816 | -0,18 | -5,88% | 2,812 | 2,817 | 2,812 | 378 |
| 22 Abr 2024 | 2,992 | 0,22 | 8,01% | 2,902 | 2,992 | 2,862 | 5.420 |
| 19 Abr 2024 | 2,77 | -0,05 | -1,91% | 2,77 | 2,80 | 2,77 | 1.545 |
| 18 Abr 2024 | 2,824 | 0,05 | 1,88% | 2,734 | 2,824 | 2,734 | 1.626 |
| 17 Abr 2024 | 2,772 | -0,13 | -4,41% | 2,772 | 2,772 | 2,772 | 500 |
| 16 Abr 2024 | 2,90 | -0,23 | -7,23% | 2,792 | 2,90 | 2,761 | 12.280 |
| 15 Abr 2024 | 3,126 | -0,01 | -0,41% | 3,086 | 3,126 | 3,00 | 1.754 |
| 12 Abr 2024 | 3,139 | 0,18 | 5,98% | 3,117 | 3,155 | 3,043 | 6.205 |
| 11 Abr 2024 | 2,962 | 0,02 | 0,78% | 2,953 | 2,962 | 2,858 | 8.060 |
| 10 Abr 2024 | 2,939 | 0,02 | 0,65% | 2,939 | 2,939 | 2,939 | 200 |
| 09 Abr 2024 | 2,92 | -0,03 | -0,98% | 2,96 | 2,96 | 2,92 | 2.400 |
| 08 Abr 2024 | 2,949 | -0,04 | -1,44% | 2,914 | 3,016 | 2,914 | 2.610 |
| 05 Abr 2024 | 2,992 | -0,08 | -2,54% | 2,992 | 2,992 | 2,992 | 500 |
| 04 Abr 2024 | 3,07 | 0,14 | 4,78% | 3,162 | 3,172 | 3,07 | 3.334 |
| 03 Abr 2024 | 2,93 | 0,00 | 0,03% | 2,944 | 2,944 | 2,93 | 750 |
| 02 Abr 2024 | 2,929 | 0,08 | 2,81% | 2,882 | 2,929 | 2,882 | 712 |
