Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas BSP
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 15,91 | -0,68 | -4,13% | 16,605 | 16,65 | 15,725 | 42.661 |
| 13 Jun 2024 | 16,595 | -0,01 | -0,03% | 16,60 | 16,625 | 16,375 | 15.298 |
| 12 Jun 2024 | 16,60 | 0,05 | 0,33% | 16,62 | 16,675 | 16,495 | 18.636 |
| 11 Jun 2024 | 16,545 | -0,21 | -1,25% | 16,65 | 16,755 | 16,375 | 12.308 |
| 10 Jun 2024 | 16,755 | 0,38 | 2,32% | 16,60 | 16,765 | 16,53 | 30.907 |
| 07 Jun 2024 | 16,375 | 0,00 | 0,03% | 16,48 | 16,695 | 16,375 | 12.998 |
| 06 Jun 2024 | 16,37 | -0,27 | -1,59% | 16,635 | 16,66 | 16,37 | 22.081 |
| 05 Jun 2024 | 16,635 | 0,23 | 1,40% | 16,455 | 16,67 | 16,41 | 13.141 |
| 04 Jun 2024 | 16,405 | -0,34 | -2,03% | 16,755 | 16,795 | 16,34 | 12.669 |
| 03 Jun 2024 | 16,745 | 0,11 | 0,63% | 16,76 | 16,845 | 16,54 | 19.645 |
| 31 Mai 2024 | 16,64 | 0,31 | 1,90% | 16,475 | 16,64 | 16,205 | 18.408 |
| 30 Mai 2024 | 16,33 | 0,16 | 0,99% | 16,225 | 16,38 | 16,095 | 12.738 |
| 29 Mai 2024 | 16,17 | -0,19 | -1,19% | 16,34 | 16,39 | 16,06 | 30.617 |
| 28 Mai 2024 | 16,365 | -0,45 | -2,68% | 16,69 | 16,835 | 16,235 | 43.795 |
| 27 Mai 2024 | 16,815 | 0,46 | 2,78% | 16,55 | 16,95 | 16,50 | 26.469 |
| 24 Mai 2024 | 16,36 | -0,24 | -1,45% | 16,615 | 16,635 | 16,155 | 30.823 |
| 23 Mai 2024 | 16,60 | 0,26 | 1,59% | 16,395 | 16,635 | 16,355 | 22.556 |
| 22 Mai 2024 | 16,34 | -0,09 | -0,55% | 16,385 | 16,46 | 16,175 | 13.934 |
| 21 Mai 2024 | 16,43 | 0,25 | 1,55% | 16,165 | 16,43 | 16,065 | 40.975 |
| 20 Mai 2024 | 16,18 | 0,11 | 0,65% | 16,095 | 16,195 | 16,03 | 9.742 |
| 17 Mai 2024 | 16,075 | 0,08 | 0,50% | 15,995 | 16,075 | 15,825 | 6.935 |
| 16 Mai 2024 | 15,995 | 0,13 | 0,79% | 15,89 | 16,095 | 15,72 | 18.330 |
| 15 Mai 2024 | 15,87 | -0,09 | -0,56% | 15,975 | 16,065 | 15,71 | 19.965 |
| 14 Mai 2024 | 15,96 | -0,01 | -0,06% | 15,97 | 15,97 | 15,705 | 28.754 |
| 13 Mai 2024 | 15,97 | -0,46 | -2,83% | 16,315 | 16,315 | 15,66 | 38.794 |
| 10 Mai 2024 | 16,435 | 0,11 | 0,70% | 16,225 | 16,455 | 16,225 | 13.191 |
| 09 Mai 2024 | 16,32 | -0,04 | -0,21% | 16,37 | 16,37 | 16,185 | 12.896 |
| 08 Mai 2024 | 16,355 | 0,21 | 1,30% | 16,045 | 16,395 | 15,98 | 17.687 |
| 07 Mai 2024 | 16,145 | -0,05 | -0,31% | 16,18 | 16,35 | 15,85 | 34.945 |
| 06 Mai 2024 | 16,195 | 0,23 | 1,44% | 16,005 | 16,475 | 15,975 | 49.788 |
| 03 Mai 2024 | 15,965 | 0,32 | 2,08% | 15,815 | 16,045 | 15,70 | 32.605 |
| 02 Mai 2024 | 15,64 | 0,04 | 0,29% | 15,82 | 15,82 | 15,555 | 9.866 |
| 30 Abr 2024 | 15,595 | -0,40 | -2,47% | 15,90 | 16,08 | 15,505 | 12.199 |
| 29 Abr 2024 | 15,99 | 0,09 | 0,57% | 16,005 | 16,085 | 15,585 | 26.610 |
| 26 Abr 2024 | 15,90 | 0,23 | 1,47% | 15,705 | 15,95 | 15,445 | 24.948 |
| 25 Abr 2024 | 15,67 | -0,49 | -3,00% | 16,09 | 16,09 | 15,25 | 29.022 |
| 24 Abr 2024 | 16,155 | 0,20 | 1,22% | 15,89 | 16,345 | 15,885 | 38.390 |
| 23 Abr 2024 | 15,96 | 0,32 | 2,01% | 15,29 | 15,965 | 15,29 | 29.487 |
| 22 Abr 2024 | 15,645 | 0,28 | 1,79% | 15,615 | 15,675 | 15,275 | 33.089 |
| 19 Abr 2024 | 15,37 | 0,14 | 0,89% | 15,27 | 15,45 | 15,185 | 18.863 |
| 18 Abr 2024 | 15,235 | -0,78 | -4,87% | 15,795 | 15,795 | 15,08 | 41.314 |
| 17 Abr 2024 | 16,015 | 0,34 | 2,14% | 15,705 | 16,10 | 15,365 | 26.183 |
| 16 Abr 2024 | 15,68 | -0,17 | -1,07% | 15,785 | 15,785 | 15,49 | 32.980 |
| 15 Abr 2024 | 15,85 | 0,37 | 2,36% | 15,755 | 15,99 | 15,585 | 76.764 |
| 12 Abr 2024 | 15,485 | 0,33 | 2,21% | 15,17 | 15,565 | 15,17 | 27.682 |
| 11 Abr 2024 | 15,15 | 0,18 | 1,20% | 14,855 | 15,385 | 14,83 | 48.948 |
| 10 Abr 2024 | 14,97 | -0,11 | -0,73% | 15,04 | 15,26 | 14,665 | 81.880 |
| 09 Abr 2024 | 15,08 | -0,68 | -4,28% | 15,75 | 15,75 | 14,77 | 99.449 |
| 08 Abr 2024 | 15,755 | 0,02 | 0,10% | 15,815 | 15,855 | 15,58 | 40.863 |
| 05 Abr 2024 | 15,74 | 0,54 | 3,55% | 15,32 | 15,97 | 15,105 | 35.745 |
| 04 Abr 2024 | 15,20 | -0,67 | -4,19% | 15,70 | 15,745 | 15,175 | 61.260 |
| 03 Abr 2024 | 15,865 | 0,06 | 0,38% | 15,895 | 15,94 | 15,355 | 107.904 |
| 02 Abr 2024 | 15,805 | -0,50 | -3,07% | 16,595 | 16,60 | 15,505 | 115.306 |
| 28 Mar 2024 | 16,305 | 0,20 | 1,24% | 16,10 | 16,495 | 15,93 | 55.107 |
| 27 Mar 2024 | 16,105 | -0,28 | -1,71% | 16,395 | 16,395 | 16,005 | 45.704 |
| 26 Mar 2024 | 16,385 | 0,00 | 0,00% | 16,275 | 16,385 | 16,14 | 56.744 |
| 25 Mar 2024 | 16,385 | 0,07 | 0,43% | 16,415 | 16,415 | 16,11 | 74.106 |
| 22 Mar 2024 | 16,315 | 0,08 | 0,46% | 16,255 | 16,335 | 15,96 | 63.601 |
| 21 Mar 2024 | 16,24 | 0,27 | 1,69% | 15,885 | 16,345 | 15,82 | 51.108 |
| 20 Mar 2024 | 15,97 | -0,01 | -0,06% | 16,035 | 16,10 | 15,70 | 44.658 |
| 19 Mar 2024 | 15,98 | 0,34 | 2,17% | 15,635 | 16,295 | 15,47 | 74.459 |
| 18 Mar 2024 | 15,64 | 0,25 | 1,59% | 15,42 | 15,655 | 15,355 | 37.663 |
