Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas IVOA
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 5,2742 | 0,05 | 0,94% | 5,2707 | 5,2742 | 5,2707 | 9.846 |
| 27 Jun 2024 | 5,2252 | -0,04 | -0,74% | 5,2655 | 5,2758 | 5,2252 | 4.145 |
| 26 Jun 2024 | 5,2641 | -0,04 | -0,80% | 5,2655 | 5,2689 | 5,2603 | 12.872 |
| 25 Jun 2024 | 5,3067 | 0,08 | 1,57% | 5,2619 | 5,3067 | 5,2285 | 7.110 |
| 24 Jun 2024 | 5,2248 | -0,08 | -1,44% | 5,3009 | 5,3009 | 5,2248 | 21.552 |
| 21 Jun 2024 | 5,3009 | 0,08 | 1,57% | 5,2695 | 5,3009 | 5,2683 | 10.554 |
| 20 Jun 2024 | 5,2192 | -0,03 | -0,66% | 5,2611 | 5,2611 | 5,2192 | 1.620 |
| 19 Jun 2024 | 5,2541 | -0,04 | -0,85% | 5,2558 | 5,2628 | 5,2541 | 9.580 |
| 18 Jun 2024 | 5,299 | 0,09 | 1,66% | 5,2507 | 5,299 | 5,2198 | 22.141 |
| 17 Jun 2024 | 5,2124 | -0,09 | -1,71% | 5,2597 | 5,2597 | 5,2124 | 7.271 |
| 14 Jun 2024 | 5,3029 | 0,09 | 1,68% | 5,3029 | 5,3029 | 5,3029 | 1.725 |
| 13 Jun 2024 | 5,2152 | 0,00 | 0,07% | 5,2152 | 5,2152 | 5,2152 | 4.426 |
| 12 Jun 2024 | 5,2114 | -0,06 | -1,11% | 5,2527 | 5,2527 | 5,2114 | 5.900 |
| 11 Jun 2024 | 5,2698 | 0,01 | 0,23% | 5,2225 | 5,2698 | 5,22 | 2.736 |
| 10 Jun 2024 | 5,2576 | 0,07 | 1,40% | 5,2259 | 5,2576 | 5,2209 | 13.731 |
| 07 Jun 2024 | 5,1849 | -0,11 | -2,09% | 5,2361 | 5,2625 | 5,1849 | 21.892 |
| 06 Jun 2024 | 5,2958 | 0,09 | 1,74% | 5,2831 | 5,2958 | 5,2427 | 29.768 |
| 05 Jun 2024 | 5,2053 | -0,07 | -1,26% | 5,2373 | 5,2719 | 5,2053 | 18.636 |
| 04 Jun 2024 | 5,2719 | 0,08 | 1,50% | 5,2447 | 5,2719 | 5,2022 | 6.796 |
| 03 Jun 2024 | 5,1941 | -0,07 | -1,28% | 5,2161 | 5,24 | 5,1941 | 48.322 |
| 31 Mai 2024 | 5,2612 | 0,08 | 1,47% | 5,2207 | 5,2612 | 5,2207 | 3.187 |
| 30 Mai 2024 | 5,1848 | -0,05 | -0,87% | 5,25 | 5,25 | 5,1848 | 3.269 |
| 29 Mai 2024 | 5,2305 | -0,02 | -0,46% | 5,2287 | 5,2305 | 5,2287 | 4.500 |
| 28 Mai 2024 | 5,2549 | 0,06 | 1,17% | 5,2289 | 5,2549 | 5,1859 | 5.362 |
| 27 Mai 2024 | 5,1942 | -0,06 | -1,23% | 5,1817 | 5,2307 | 5,1817 | 4.353 |
| 24 Mai 2024 | 5,2591 | 0,08 | 1,58% | 5,2255 | 5,2591 | 5,22 | 3.107 |
| 23 Mai 2024 | 5,1772 | -0,10 | -1,81% | 5,2301 | 5,2301 | 5,1772 | 54.150 |
| 22 Mai 2024 | 5,2725 | 0,00 | -0,08% | 5,2233 | 5,2725 | 5,2233 | 4.258 |
| 21 Mai 2024 | 5,2769 | 0,06 | 1,09% | 5,24 | 5,2769 | 5,24 | 2.571 |
| 20 Mai 2024 | 5,2201 | -0,05 | -0,97% | 5,2393 | 5,2393 | 5,2201 | 724 |
| 17 Mai 2024 | 5,2711 | 0,05 | 0,98% | 5,2839 | 5,2839 | 5,2201 | 3.652 |
| 16 Mai 2024 | 5,2201 | -0,07 | -1,32% | 5,2503 | 5,2563 | 5,2201 | 23.365 |
| 15 Mai 2024 | 5,2899 | 0,02 | 0,46% | 5,2325 | 5,2899 | 5,2325 | 14.365 |
| 14 Mai 2024 | 5,2659 | -0,01 | -0,13% | 5,235 | 5,2659 | 5,2201 | 10.184 |
| 13 Mai 2024 | 5,2729 | 0,00 | 0,04% | 5,25 | 5,2744 | 5,2347 | 8.617 |
| 10 Mai 2024 | 5,2708 | 0,06 | 1,16% | 5,2459 | 5,2708 | 5,2327 | 15.042 |
| 09 Mai 2024 | 5,2102 | -0,07 | -1,30% | 5,2357 | 5,2387 | 5,2102 | 8.474 |
| 08 Mai 2024 | 5,2788 | -0,01 | -0,13% | 5,2849 | 5,2849 | 5,2477 | 10.000 |
| 07 Mai 2024 | 5,2858 | -0,01 | -0,27% | 5,2483 | 5,2858 | 5,2481 | 3.784 |
| 06 Mai 2024 | 5,30 | 0,03 | 0,48% | 5,2746 | 5,30 | 5,2491 | 53.728 |
| 03 Mai 2024 | 5,2746 | 0,02 | 0,34% | 5,2267 | 5,2746 | 5,2267 | 6.977 |
| 02 Mai 2024 | 5,2568 | 0,01 | 0,12% | 5,2507 | 5,2568 | 5,2415 | 6.214 |
| 30 Abr 2024 | 5,2507 | 0,02 | 0,42% | 5,2281 | 5,2507 | 5,2102 | 10.872 |
| 29 Abr 2024 | 5,2287 | -0,03 | -0,49% | 5,2642 | 5,2642 | 5,2287 | 4.200 |
| 26 Abr 2024 | 5,2542 | 0,01 | 0,20% | 5,2159 | 5,2542 | 5,2095 | 7.180 |
| 25 Abr 2024 | 5,2437 | -0,01 | -0,12% | 5,2143 | 5,2437 | 5,2002 | 6.525 |
| 24 Abr 2024 | 5,2498 | -0,02 | -0,32% | 5,2002 | 5,2498 | 5,2002 | 11.592 |
| 23 Abr 2024 | 5,2665 | 0,07 | 1,27% | 5,2509 | 5,2665 | 5,2002 | 10.135 |
| 22 Abr 2024 | 5,2002 | -0,02 | -0,38% | 5,2139 | 5,2339 | 5,2002 | 5.205 |
| 19 Abr 2024 | 5,22 | 0,04 | 0,77% | 5,22 | 5,22 | 5,22 | 25 |
| 18 Abr 2024 | 5,1799 | 0,00 | 0,00% | 5,2303 | 5,2313 | 5,1799 | 15.476 |
| 17 Abr 2024 | 5,1801 | -0,07 | -1,41% | 5,2305 | 5,259 | 5,1801 | 3.189 |
| 16 Abr 2024 | 5,2542 | 0,06 | 1,14% | 5,2353 | 5,2542 | 5,1764 | 24.049 |
| 15 Abr 2024 | 5,1949 | -0,09 | -1,77% | 5,2883 | 5,2883 | 5,1949 | 19.571 |
| 12 Abr 2024 | 5,2883 | 0,08 | 1,50% | 5,2485 | 5,2883 | 5,2485 | 20.851 |
| 11 Abr 2024 | 5,2101 | 0,00 | 0,00% | 5,2345 | 5,2467 | 5,2101 | 15.169 |
| 10 Abr 2024 | 5,2101 | -0,08 | -1,56% | 5,2573 | 5,2579 | 5,2101 | 85.694 |
| 09 Abr 2024 | 5,2925 | 0,04 | 0,81% | 5,2489 | 5,2925 | 5,2489 | 25.617 |
| 08 Abr 2024 | 5,2501 | -0,04 | -0,78% | 5,2914 | 5,3164 | 5,25 | 18.899 |
| 05 Abr 2024 | 5,2914 | 0,05 | 0,90% | 5,2501 | 5,2914 | 5,2501 | 4.360 |
| 04 Abr 2024 | 5,2444 | 0,00 | 0,00% | 5,26 | 5,2633 | 5,2444 | 20.068 |
| 03 Abr 2024 | 5,2444 | 0,00 | 0,00% | 5,2518 | 5,29 | 5,2444 | 12.656 |
| 02 Abr 2024 | 5,2443 | -0,01 | -0,19% | 5,2175 | 5,283 | 5,2175 | 13.999 |
