Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas C099
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 25,4049 | -0,26 | -1,01% | 25,4049 | 25,4049 | 25,4049 | 1.000 |
| 18 Jul 2024 | 25,6651 | -0,43 | -1,66% | 25,6651 | 25,6651 | 25,6651 | 847 |
| 17 Jul 2024 | 26,0975 | 0,00 | 0,00% | 26,0975 | 26,0975 | 26,0975 | 0 |
| 16 Jul 2024 | 26,0975 | 0,00 | 0,00% | 26,0975 | 26,0975 | 26,0975 | 0 |
| 15 Jul 2024 | 26,0975 | -0,09 | -0,35% | 26,2049 | 26,2698 | 26,0975 | 528 |
| 12 Jul 2024 | 26,1901 | -0,14 | -0,53% | 26,1901 | 26,1901 | 26,1901 | 27 |
| 11 Jul 2024 | 26,3303 | -0,36 | -1,35% | 26,1703 | 26,5197 | 26,1703 | 108 |
| 10 Jul 2024 | 26,6899 | 0,00 | 0,00% | 26,6899 | 26,6899 | 26,6899 | 0 |
| 09 Jul 2024 | 26,6899 | 0,00 | 0,00% | 26,6899 | 26,6899 | 26,6899 | 0 |
| 08 Jul 2024 | 26,6899 | -0,11 | -0,41% | 26,5308 | 26,6899 | 26,5308 | 37 |
| 05 Jul 2024 | 26,7999 | 0,30 | 1,13% | 26,7999 | 26,7999 | 26,7999 | 49 |
| 04 Jul 2024 | 26,50 | -0,08 | -0,30% | 26,50 | 26,50 | 26,50 | 412 |
| 03 Jul 2024 | 26,5805 | 0,20 | 0,74% | 26,7051 | 26,7051 | 26,5805 | 482 |
| 02 Jul 2024 | 26,3851 | -0,20 | -0,77% | 26,3851 | 26,3851 | 26,3851 | 1 |
| 01 Jul 2024 | 26,5899 | -0,06 | -0,23% | 26,2902 | 26,5899 | 26,2902 | 22 |
| 28 Jun 2024 | 26,6501 | 0,36 | 1,39% | 26,6501 | 26,6501 | 26,6501 | 511 |
| 27 Jun 2024 | 26,2852 | -0,39 | -1,46% | 26,2852 | 26,2852 | 26,2852 | 302 |
| 26 Jun 2024 | 26,6749 | 0,00 | 0,00% | 26,6749 | 26,6749 | 26,6749 | 0 |
| 25 Jun 2024 | 26,6749 | 0,00 | 0,00% | 26,6749 | 26,6749 | 26,6749 | 0 |
| 24 Jun 2024 | 26,6749 | 0,00 | 0,00% | 26,4252 | 26,6749 | 26,4252 | 823 |
| 21 Jun 2024 | 26,6749 | -0,16 | -0,58% | 26,6749 | 26,6749 | 26,6749 | 5 |
| 20 Jun 2024 | 26,8299 | 0,51 | 1,96% | 26,71 | 26,8299 | 26,71 | 38 |
| 19 Jun 2024 | 26,3152 | 0,00 | 0,00% | 26,3152 | 26,3152 | 26,3152 | 0 |
| 18 Jun 2024 | 26,3152 | 0,07 | 0,27% | 26,3152 | 26,3152 | 26,3152 | 80 |
| 17 Jun 2024 | 26,2451 | -0,43 | -1,62% | 26,2479 | 26,3698 | 26,2451 | 18 |
| 14 Jun 2024 | 26,678 | 0,00 | 0,00% | 26,678 | 26,678 | 26,678 | 0 |
| 13 Jun 2024 | 26,678 | 0,23 | 0,86% | 26,5951 | 26,678 | 26,5951 | 138 |
| 12 Jun 2024 | 26,4502 | 0,00 | 0,00% | 26,4502 | 26,4502 | 26,4502 | 0 |
| 11 Jun 2024 | 26,4502 | 0,05 | 0,19% | 26,4502 | 26,4502 | 26,4502 | 29 |
| 10 Jun 2024 | 26,3997 | 0,00 | 0,00% | 26,3997 | 26,3997 | 26,3997 | 0 |
| 07 Jun 2024 | 26,3997 | 0,14 | 0,55% | 26,3997 | 26,3997 | 26,3997 | 22 |
| 06 Jun 2024 | 26,2551 | 0,04 | 0,15% | 26,2551 | 26,2551 | 26,2551 | 1 |
| 05 Jun 2024 | 26,2149 | -0,14 | -0,53% | 26,2149 | 26,2149 | 26,2149 | 8 |
| 04 Jun 2024 | 26,3551 | -0,59 | -2,21% | 26,5601 | 26,5601 | 26,3551 | 39 |
| 03 Jun 2024 | 26,9499 | 0,05 | 0,20% | 26,8849 | 26,9499 | 26,7651 | 22 |
| 31 Mai 2024 | 26,8951 | -0,83 | -2,99% | 27,0901 | 27,0901 | 26,8951 | 255 |
| 30 Mai 2024 | 27,7251 | 0,00 | 0,00% | 27,7251 | 27,7251 | 27,7251 | 0 |
| 29 Mai 2024 | 27,7251 | 0,00 | 0,00% | 27,7251 | 27,7251 | 27,7251 | 0 |
| 28 Mai 2024 | 27,7251 | 0,38 | 1,37% | 27,7901 | 27,7901 | 27,7251 | 961 |
| 27 Mai 2024 | 27,3501 | -0,57 | -2,06% | 27,3501 | 27,3501 | 27,3501 | 21 |
| 24 Mai 2024 | 27,9249 | 0,00 | 0,00% | 27,9249 | 27,9249 | 27,9249 | 0 |
| 23 Mai 2024 | 27,9249 | -0,14 | -0,48% | 27,3751 | 27,9249 | 27,3751 | 17 |
| 22 Mai 2024 | 28,0601 | 0,00 | 0,00% | 28,0601 | 28,0601 | 28,0601 | 0 |
| 21 Mai 2024 | 28,0601 | 0,03 | 0,12% | 28,1799 | 28,1799 | 28,0601 | 14 |
| 20 Mai 2024 | 28,0252 | 0,66 | 2,41% | 28,0951 | 28,0951 | 28,0252 | 16 |
| 17 Mai 2024 | 27,3666 | 0,39 | 1,43% | 27,4301 | 27,4301 | 27,3043 | 99 |
| 16 Mai 2024 | 26,9802 | 0,31 | 1,14% | 27,00 | 27,0851 | 26,9802 | 1.327 |
| 15 Mai 2024 | 26,6751 | 0,05 | 0,19% | 26,9449 | 26,9449 | 26,6751 | 18 |
| 14 Mai 2024 | 26,6251 | 0,08 | 0,28% | 26,74 | 26,74 | 26,5301 | 84 |
| 13 Mai 2024 | 26,5499 | 0,03 | 0,11% | 26,5499 | 26,5499 | 26,5499 | 2 |
| 10 Mai 2024 | 26,5201 | 0,38 | 1,47% | 26,5201 | 26,5201 | 26,5201 | 18 |
| 09 Mai 2024 | 26,1352 | 0,00 | 0,00% | 26,1352 | 26,1352 | 26,1352 | 0 |
| 08 Mai 2024 | 26,1352 | -0,07 | -0,27% | 26,1352 | 26,1352 | 26,1352 | 1 |
| 07 Mai 2024 | 26,2051 | -0,14 | -0,55% | 26,3049 | 26,3049 | 26,2051 | 31 |
| 06 Mai 2024 | 26,35 | 0,70 | 2,75% | 26,2799 | 26,35 | 26,2399 | 498 |
| 03 Mai 2024 | 25,6451 | 0,00 | 0,00% | 25,6451 | 25,6451 | 25,6451 | 0 |
| 02 Mai 2024 | 25,6451 | -0,59 | -2,27% | 26,4897 | 26,4897 | 25,6451 | 101 |
| 30 Abr 2024 | 26,24 | 0,00 | 0,00% | 26,24 | 26,24 | 26,24 | 0 |
| 29 Abr 2024 | 26,24 | -0,08 | -0,32% | 26,24 | 26,24 | 26,24 | 294 |
| 26 Abr 2024 | 26,3231 | 0,00 | 0,00% | 26,3231 | 26,3231 | 26,3231 | 0 |
| 25 Abr 2024 | 26,3231 | 0,30 | 1,14% | 26,1301 | 26,3231 | 26,1301 | 79 |
| 24 Abr 2024 | 26,0252 | 0,00 | -0,02% | 26,0653 | 26,3151 | 26,0252 | 1.619 |
| 23 Abr 2024 | 26,0299 | -0,41 | -1,53% | 25,9051 | 26,0299 | 25,9051 | 14 |
