Recursos principais
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas KEY
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 31 Out 2024 | 16,072 | -0,18 | -1,13% | 16,072 | 16,072 | 16,072 | 6 |
| 30 Out 2024 | 16,256 | 0,22 | 1,37% | 16,148 | 16,256 | 16,148 | 359 |
| 29 Out 2024 | 16,036 | 0,37 | 2,39% | 16,326 | 16,326 | 16,036 | 636 |
| 28 Out 2024 | 15,662 | -0,18 | -1,12% | 15,662 | 15,662 | 15,662 | 25 |
| 25 Out 2024 | 15,84 | -0,10 | -0,60% | 15,762 | 15,95 | 15,762 | 296 |
| 24 Out 2024 | 15,936 | -0,08 | -0,47% | 15,936 | 15,936 | 15,936 | 25 |
| 23 Out 2024 | 16,012 | 0,30 | 1,90% | 16,012 | 16,012 | 16,012 | 200 |
| 22 Out 2024 | 15,714 | -0,23 | -1,47% | 15,75 | 15,75 | 15,714 | 910 |
| 21 Out 2024 | 15,948 | 0,00 | 0,00% | 15,948 | 15,948 | 15,948 | 0,00 |
| 18 Out 2024 | 15,948 | -0,17 | -1,05% | 15,966 | 16,054 | 15,948 | 3.245 |
| 17 Out 2024 | 16,118 | -0,20 | -1,24% | 16,472 | 16,472 | 15,854 | 2.462 |
| 16 Out 2024 | 16,32 | 0,22 | 1,38% | 15,894 | 16,32 | 15,894 | 1.081 |
| 15 Out 2024 | 16,098 | 0,27 | 1,72% | 16,16 | 16,16 | 15,83 | 168 |
| 14 Out 2024 | 15,826 | 0,09 | 0,56% | 16,014 | 16,114 | 15,778 | 1.160 |
| 11 Out 2024 | 15,738 | 0,50 | 3,28% | 15,368 | 15,738 | 15,368 | 1.363 |
| 10 Out 2024 | 15,238 | -0,13 | -0,86% | 15,238 | 15,238 | 15,238 | 60 |
| 09 Out 2024 | 15,37 | -0,08 | -0,54% | 15,42 | 15,574 | 15,37 | 1.150 |
| 08 Out 2024 | 15,454 | 0,10 | 0,68% | 15,366 | 15,454 | 15,366 | 90 |
| 07 Out 2024 | 15,35 | 0,01 | 0,07% | 15,35 | 15,35 | 15,35 | 2 |
| 04 Out 2024 | 15,34 | 0,46 | 3,09% | 15,34 | 15,34 | 15,34 | 20 |
| 03 Out 2024 | 14,88 | 0,11 | 0,73% | 14,624 | 14,88 | 14,624 | 164 |
| 02 Out 2024 | 14,772 | -0,06 | -0,40% | 14,44 | 14,772 | 14,44 | 4.471 |
| 01 Out 2024 | 14,832 | -0,12 | -0,80% | 15,18 | 15,29 | 14,716 | 4.479 |
| 30 Set 2024 | 14,952 | 0,30 | 2,05% | 14,952 | 14,952 | 14,952 | 250 |
| 27 Set 2024 | 14,652 | -0,31 | -2,10% | 14,652 | 14,652 | 14,652 | 55 |
| 26 Set 2024 | 14,966 | 0,00 | 0,00% | 14,966 | 14,966 | 14,966 | 0,00 |
| 25 Set 2024 | 14,966 | 0,00 | 0,00% | 14,966 | 14,966 | 14,966 | 0,00 |
| 24 Set 2024 | 14,966 | -0,25 | -1,67% | 14,966 | 14,966 | 14,966 | 1 |
| 23 Set 2024 | 15,22 | -0,04 | -0,29% | 15,532 | 15,532 | 15,22 | 654 |
| 20 Set 2024 | 15,264 | -0,26 | -1,66% | 15,264 | 15,264 | 15,264 | 55 |
| 19 Set 2024 | 15,522 | 1,03 | 7,08% | 15,182 | 15,522 | 15,182 | 1.355 |
| 18 Set 2024 | 14,496 | 0,00 | 0,00% | 14,496 | 14,496 | 14,496 | 0,00 |
| 17 Set 2024 | 14,496 | -0,07 | -0,49% | 14,496 | 14,496 | 14,496 | 1 |
| 16 Set 2024 | 14,568 | 0,10 | 0,66% | 14,636 | 14,67 | 14,568 | 25 |
| 13 Set 2024 | 14,472 | -0,23 | -1,58% | 14,472 | 14,472 | 14,472 | 50 |
| 12 Set 2024 | 14,704 | 0,49 | 3,46% | 14,704 | 14,704 | 14,704 | 100 |
| 11 Set 2024 | 14,212 | -0,34 | -2,32% | 14,20 | 14,212 | 14,20 | 215 |
| 10 Set 2024 | 14,55 | -0,05 | -0,32% | 14,55 | 14,55 | 14,55 | 200 |
| 09 Set 2024 | 14,596 | -0,64 | -4,21% | 14,372 | 14,596 | 14,372 | 4 |
| 06 Set 2024 | 15,238 | 0,00 | 0,00% | 15,238 | 15,238 | 15,238 | 0,00 |
| 05 Set 2024 | 15,238 | 0,00 | 0,00% | 15,238 | 15,238 | 15,238 | 0,00 |
| 04 Set 2024 | 15,238 | 0,08 | 0,55% | 15,238 | 15,238 | 15,238 | 100 |
| 03 Set 2024 | 15,154 | -0,40 | -2,57% | 15,352 | 15,398 | 15,154 | 71 |
| 02 Set 2024 | 15,554 | 0,55 | 3,69% | 15,532 | 15,554 | 15,532 | 304 |
| 30 Ago 2024 | 15,00 | 0,00 | 0,00% | 15,00 | 15,00 | 15,00 | 0,00 |
| 29 Ago 2024 | 15,00 | 0,00 | 0,00% | 15,00 | 15,00 | 15,00 | 0,00 |
| 28 Ago 2024 | 15,00 | -0,23 | -1,50% | 15,00 | 15,00 | 15,00 | 100 |
| 27 Ago 2024 | 15,228 | 0,00 | 0,00% | 15,228 | 15,228 | 15,228 | 0,00 |
| 26 Ago 2024 | 15,228 | 0,22 | 1,47% | 15,118 | 15,228 | 15,118 | 82 |
| 23 Ago 2024 | 15,008 | 0,28 | 1,87% | 15,008 | 15,008 | 15,008 | 5 |
| 22 Ago 2024 | 14,732 | -0,32 | -2,14% | 14,732 | 14,732 | 14,732 | 5 |
| 21 Ago 2024 | 15,054 | 0,00 | 0,00% | 15,054 | 15,054 | 15,054 | 0,00 |
| 20 Ago 2024 | 15,054 | 0,08 | 0,56% | 15,008 | 15,186 | 15,008 | 265 |
| 19 Ago 2024 | 14,97 | 0,18 | 1,20% | 15,002 | 15,002 | 14,97 | 123 |
| 16 Ago 2024 | 14,792 | 0,00 | 0,00% | 14,792 | 14,792 | 14,792 | 0,00 |
| 15 Ago 2024 | 14,792 | 0,48 | 3,35% | 14,392 | 14,792 | 14,392 | 10 |
| 14 Ago 2024 | 14,312 | 0,00 | 0,00% | 14,312 | 14,312 | 14,312 | 0,00 |
| 13 Ago 2024 | 14,312 | -0,10 | -0,69% | 14,698 | 14,908 | 14,17 | 1.906 |
| 12 Ago 2024 | 14,412 | 0,96 | 7,12% | 14,154 | 16,118 | 13,766 | 4.923 |
| 09 Ago 2024 | 13,454 | 0,61 | 4,73% | 13,454 | 13,454 | 13,454 | 40 |
| 08 Ago 2024 | 12,846 | -0,65 | -4,83% | 12,876 | 12,876 | 12,846 | 51 |
| 07 Ago 2024 | 13,498 | 0,28 | 2,13% | 13,252 | 13,498 | 13,252 | 69 |
| 06 Ago 2024 | 13,216 | 0,45 | 3,52% | 13,20 | 13,216 | 13,20 | 1.100 |
| 05 Ago 2024 | 12,766 | -0,52 | -3,94% | 12,806 | 13,044 | 12,50 | 2.290 |
