Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas OD7B
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 34,4399 | -0,17 | -0,50% | 34,2279 | 34,4399 | 34,2279 | 32 |
| 27 Jun 2024 | 34,6119 | 0,16 | 0,47% | 34,6119 | 34,6119 | 34,6119 | 6 |
| 26 Jun 2024 | 34,4499 | -0,83 | -2,35% | 34,4441 | 34,4499 | 34,4441 | 14 |
| 25 Jun 2024 | 35,2798 | -0,62 | -1,73% | 36,1599 | 36,1599 | 34,9519 | 47 |
| 24 Jun 2024 | 35,9001 | 0,68 | 1,93% | 34,4759 | 35,9001 | 34,4759 | 274 |
| 21 Jun 2024 | 35,2199 | -0,50 | -1,40% | 35,2199 | 35,2199 | 35,2199 | 17 |
| 20 Jun 2024 | 35,7201 | 1,13 | 3,26% | 35,00 | 35,85 | 35,00 | 138 |
| 19 Jun 2024 | 34,5939 | 0,67 | 1,97% | 34,3381 | 34,5939 | 34,2521 | 1.014 |
| 18 Jun 2024 | 33,9261 | -0,68 | -1,97% | 34,4559 | 34,4559 | 33,9261 | 33 |
| 17 Jun 2024 | 34,6079 | 0,13 | 0,37% | 34,5699 | 34,6079 | 34,2661 | 154 |
| 14 Jun 2024 | 34,4819 | -0,09 | -0,27% | 34,5721 | 34,5721 | 34,4819 | 54 |
| 13 Jun 2024 | 34,5758 | 1,94 | 5,93% | 34,4061 | 34,6559 | 34,4061 | 86 |
| 12 Jun 2024 | 32,6399 | -1,05 | -3,12% | 33,1381 | 33,1381 | 32,5941 | 220 |
| 11 Jun 2024 | 33,6918 | 0,13 | 0,39% | 33,9139 | 33,9638 | 33,6918 | 1.386 |
| 10 Jun 2024 | 33,5622 | -0,71 | -2,07% | 33,8641 | 33,9601 | 33,5622 | 26 |
| 07 Jun 2024 | 34,2718 | -0,63 | -1,80% | 35,3918 | 35,3918 | 34,2718 | 61 |
| 06 Jun 2024 | 34,9002 | 0,18 | 0,53% | 34,6822 | 36,00 | 34,6822 | 199 |
| 05 Jun 2024 | 34,7161 | -0,21 | -0,60% | 34,6901 | 34,8299 | 34,6901 | 39 |
| 04 Jun 2024 | 34,9239 | 0,91 | 2,68% | 34,1978 | 35,0139 | 34,1978 | 25 |
| 03 Jun 2024 | 34,0119 | 0,81 | 2,44% | 33,5658 | 34,0119 | 33,4761 | 240 |
| 31 Mai 2024 | 33,2022 | -1,94 | -5,51% | 35,30 | 35,30 | 33,2022 | 3.440 |
| 30 Mai 2024 | 35,1379 | 0,26 | 0,74% | 34,6501 | 35,1379 | 34,6501 | 548 |
| 29 Mai 2024 | 34,8801 | 0,46 | 1,33% | 34,60 | 34,8801 | 34,3981 | 721 |
| 28 Mai 2024 | 34,4219 | 1,76 | 5,37% | 32,9918 | 34,4219 | 32,9918 | 768 |
| 27 Mai 2024 | 32,6662 | 0,24 | 0,75% | 33,0658 | 33,3879 | 32,6662 | 288 |
| 24 Mai 2024 | 32,4241 | -0,38 | -1,15% | 32,35 | 32,4241 | 32,1981 | 408 |
| 23 Mai 2024 | 32,7998 | -0,27 | -0,82% | 32,4181 | 32,7998 | 32,4181 | 83 |
| 22 Mai 2024 | 33,0702 | 0,51 | 1,57% | 32,9338 | 33,0702 | 32,80 | 151 |
| 21 Mai 2024 | 32,5582 | 1,63 | 5,28% | 30,9022 | 32,9538 | 30,9022 | 764 |
| 20 Mai 2024 | 30,9239 | -0,19 | -0,61% | 30,7999 | 30,9239 | 30,7999 | 38 |
| 17 Mai 2024 | 31,1138 | 1,26 | 4,23% | 30,4079 | 31,1138 | 30,294 | 611 |
| 16 Mai 2024 | 29,8518 | -0,17 | -0,58% | 29,7981 | 29,8518 | 29,7981 | 24 |
| 15 Mai 2024 | 30,0258 | -0,06 | -0,19% | 29,7201 | 30,0258 | 29,7201 | 17 |
| 14 Mai 2024 | 30,0822 | 0,28 | 0,94% | 29,4381 | 30,4358 | 29,2061 | 628 |
| 13 Mai 2024 | 29,8018 | -0,80 | -2,62% | 30,2981 | 30,2981 | 29,8018 | 107 |
| 10 Mai 2024 | 30,6038 | 0,39 | 1,30% | 30,40 | 30,6279 | 30,2079 | 863 |
| 09 Mai 2024 | 30,2099 | 0,35 | 1,17% | 30,60 | 30,60 | 30,2099 | 522 |
| 08 Mai 2024 | 29,8602 | -0,07 | -0,24% | 29,6319 | 29,8602 | 29,6201 | 38 |
| 07 Mai 2024 | 29,9318 | 0,06 | 0,21% | 29,7459 | 29,9318 | 29,7019 | 7 |
| 06 Mai 2024 | 29,8681 | -0,68 | -2,23% | 30,2341 | 30,2341 | 29,7661 | 350 |
| 03 Mai 2024 | 30,5498 | -0,58 | -1,88% | 30,9101 | 31,1379 | 30,2142 | 389 |
| 02 Mai 2024 | 31,1342 | -1,72 | -5,24% | 32,3481 | 32,3481 | 31,1342 | 1.199 |
| 30 Abr 2024 | 32,8542 | -1,52 | -4,43% | 34,0701 | 34,1281 | 32,8542 | 181 |
| 29 Abr 2024 | 34,3782 | 0,10 | 0,30% | 34,0599 | 34,7699 | 34,0598 | 323 |
| 26 Abr 2024 | 34,2761 | -0,62 | -1,78% | 34,4002 | 34,4159 | 33,7761 | 397 |
| 25 Abr 2024 | 34,8979 | 0,86 | 2,53% | 34,0662 | 35,0499 | 34,0662 | 460 |
| 24 Abr 2024 | 34,0359 | 0,50 | 1,49% | 33,80 | 34,2059 | 33,80 | 222 |
| 23 Abr 2024 | 33,5362 | -1,42 | -4,06% | 33,9181 | 33,9181 | 33,5362 | 389 |
| 22 Abr 2024 | 34,9539 | -0,23 | -0,66% | 35,5498 | 35,5498 | 34,2561 | 214 |
| 19 Abr 2024 | 35,1861 | -0,05 | -0,13% | 35,1001 | 35,9839 | 35,0521 | 1.111 |
| 18 Abr 2024 | 35,2322 | -1,47 | -4,00% | 36,50 | 37,1201 | 35,1561 | 1.703 |
| 17 Abr 2024 | 36,6999 | 1,52 | 4,32% | 34,7901 | 36,6999 | 34,7901 | 444 |
| 16 Abr 2024 | 35,1818 | 0,66 | 1,92% | 35,35 | 35,3801 | 34,8539 | 885 |
| 15 Abr 2024 | 34,5202 | -0,32 | -0,93% | 33,4222 | 34,5202 | 32,6741 | 1.357 |
| 12 Abr 2024 | 34,8441 | 1,84 | 5,59% | 33,1698 | 35,1159 | 33,00 | 2.780 |
| 11 Abr 2024 | 33,00 | 0,66 | 2,05% | 32,0322 | 33,00 | 32,0282 | 1.076 |
| 10 Abr 2024 | 32,3378 | 0,48 | 1,52% | 31,5681 | 32,3598 | 31,5681 | 747 |
| 09 Abr 2024 | 31,8538 | 0,77 | 2,46% | 31,2779 | 31,8538 | 31,2779 | 158 |
| 08 Abr 2024 | 31,0882 | -0,33 | -1,06% | 31,8799 | 32,00 | 31,0882 | 831 |
| 05 Abr 2024 | 31,4219 | 1,00 | 3,28% | 30,5201 | 31,4219 | 30,5201 | 506 |
| 04 Abr 2024 | 30,4242 | 0,88 | 2,97% | 30,20 | 30,4242 | 30,20 | 203 |
| 03 Abr 2024 | 29,5461 | -0,17 | -0,56% | 29,4679 | 29,9779 | 29,4341 | 654 |
| 02 Abr 2024 | 29,7138 | 1,42 | 5,00% | 28,8019 | 29,7138 | 28,5361 | 342 |
