Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas OD7M
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 14,6931 | 0,03 | 0,19% | 14,75 | 14,75 | 14,6911 | 154 |
| 27 Jun 2024 | 14,6659 | 0,00 | 0,00% | 14,6659 | 14,6659 | 14,6659 | 0 |
| 26 Jun 2024 | 14,6659 | 0,00 | 0,00% | 14,6659 | 14,6659 | 14,6659 | 0 |
| 25 Jun 2024 | 14,6659 | -0,09 | -0,62% | 14,6659 | 14,6659 | 14,6659 | 2.950 |
| 24 Jun 2024 | 14,7571 | 0,05 | 0,35% | 14,71 | 14,7571 | 14,6539 | 89 |
| 21 Jun 2024 | 14,7049 | -0,17 | -1,16% | 14,7409 | 14,7409 | 14,7049 | 203 |
| 20 Jun 2024 | 14,8769 | 0,25 | 1,68% | 15,048 | 15,048 | 14,8219 | 1.065 |
| 19 Jun 2024 | 14,6311 | 0,00 | -0,03% | 14,8219 | 14,8219 | 14,6311 | 413 |
| 18 Jun 2024 | 14,636 | -0,29 | -1,92% | 14,6963 | 14,7489 | 14,636 | 471 |
| 17 Jun 2024 | 14,9229 | 0,02 | 0,13% | 14,716 | 14,9229 | 14,716 | 2.130 |
| 14 Jun 2024 | 14,9031 | 0,06 | 0,41% | 14,9609 | 14,9609 | 14,9031 | 76 |
| 13 Jun 2024 | 14,842 | -0,34 | -2,25% | 14,9592 | 15,153 | 14,842 | 2.773 |
| 12 Jun 2024 | 15,184 | -0,11 | -0,73% | 15,0771 | 15,2499 | 15,0771 | 155 |
| 11 Jun 2024 | 15,295 | -0,05 | -0,30% | 15,1959 | 15,295 | 15,1471 | 225 |
| 10 Jun 2024 | 15,341 | -0,05 | -0,33% | 15,2369 | 15,341 | 15,2369 | 254 |
| 07 Jun 2024 | 15,392 | -0,20 | -1,27% | 15,5607 | 15,5607 | 15,2679 | 99 |
| 06 Jun 2024 | 15,59 | 0,24 | 1,56% | 15,4559 | 15,59 | 15,45 | 677 |
| 05 Jun 2024 | 15,35 | -0,87 | -5,34% | 15,88 | 15,88 | 15,35 | 892 |
| 04 Jun 2024 | 16,2159 | -0,02 | -0,10% | 16,3401 | 16,3401 | 16,1581 | 1.262 |
| 03 Jun 2024 | 16,232 | -0,32 | -1,90% | 16,3989 | 16,49 | 16,232 | 166 |
| 31 Mai 2024 | 16,547 | -0,48 | -2,81% | 16,9613 | 16,9613 | 16,4973 | 1.204 |
| 30 Mai 2024 | 17,0259 | -0,29 | -1,70% | 17,1544 | 17,1544 | 17,0009 | 148 |
| 29 Mai 2024 | 17,32 | 0,00 | 0,00% | 17,32 | 17,32 | 17,32 | 0 |
| 28 Mai 2024 | 17,32 | 0,00 | -0,01% | 17,22 | 17,32 | 17,1676 | 762 |
| 27 Mai 2024 | 17,322 | 0,14 | 0,81% | 17,1636 | 17,322 | 17,0872 | 780 |
| 24 Mai 2024 | 17,182 | 0,31 | 1,85% | 17,083 | 17,182 | 17,083 | 258 |
| 23 Mai 2024 | 16,87 | -0,23 | -1,33% | 16,9093 | 17,121 | 16,857 | 1.044 |
| 22 Mai 2024 | 17,097 | -1,04 | -5,73% | 17,4513 | 17,5307 | 17,063 | 52.337 |
| 21 Mai 2024 | 18,1371 | -0,22 | -1,18% | 18,075 | 18,1707 | 18,00 | 863 |
| 20 Mai 2024 | 18,353 | 0,78 | 4,46% | 17,882 | 18,353 | 17,882 | 1.298 |
| 17 Mai 2024 | 17,569 | 0,76 | 4,52% | 16,98 | 18,0389 | 16,98 | 4.326 |
| 16 Mai 2024 | 16,81 | 0,58 | 3,57% | 16,5328 | 16,81 | 16,5011 | 3.100 |
| 15 Mai 2024 | 16,2309 | 0,03 | 0,16% | 16,2359 | 16,2359 | 16,20 | 1.012 |
| 14 Mai 2024 | 16,2047 | -0,22 | -1,36% | 16,2807 | 16,3119 | 16,2047 | 531 |
| 13 Mai 2024 | 16,428 | 0,24 | 1,46% | 16,192 | 16,428 | 16,192 | 4.048 |
| 10 Mai 2024 | 16,1919 | 0,29 | 1,84% | 16,205 | 16,205 | 16,1919 | 176 |
| 09 Mai 2024 | 15,90 | 0,00 | 0,00% | 15,90 | 15,90 | 15,90 | 0 |
| 08 Mai 2024 | 15,90 | -0,38 | -2,35% | 16,20 | 16,20 | 15,86 | 1.465 |
| 07 Mai 2024 | 16,2829 | -0,25 | -1,52% | 16,4541 | 16,4541 | 16,2311 | 336 |
| 06 Mai 2024 | 16,535 | 0,48 | 2,96% | 16,7486 | 16,7486 | 16,535 | 271 |
| 03 Mai 2024 | 16,06 | 0,00 | 0,00% | 16,06 | 16,06 | 16,06 | 0 |
| 02 Mai 2024 | 16,06 | -0,33 | -2,02% | 16,1898 | 16,1898 | 15,8282 | 1.396 |
| 30 Abr 2024 | 16,391 | -0,04 | -0,23% | 16,391 | 16,391 | 16,391 | 153 |
| 29 Abr 2024 | 16,429 | 0,16 | 0,97% | 16,441 | 16,6129 | 16,3831 | 1.342 |
| 26 Abr 2024 | 16,271 | 0,00 | -0,01% | 16,5978 | 16,6659 | 16,271 | 395 |
| 25 Abr 2024 | 16,2719 | 0,02 | 0,11% | 16,2561 | 16,2719 | 16,2561 | 2.656 |
| 24 Abr 2024 | 16,2544 | 0,09 | 0,57% | 16,3381 | 16,3381 | 16,2544 | 130 |
| 23 Abr 2024 | 16,163 | -0,93 | -5,43% | 16,4709 | 16,4709 | 16,1541 | 1.839 |
| 22 Abr 2024 | 17,091 | 0,40 | 2,38% | 16,5209 | 17,091 | 16,5209 | 652 |
| 19 Abr 2024 | 16,6929 | 0,85 | 5,34% | 16,05 | 16,6929 | 16,05 | 1.444 |
| 18 Abr 2024 | 15,846 | 0,09 | 0,57% | 15,709 | 16,005 | 15,6281 | 1.797 |
| 17 Abr 2024 | 15,756 | 0,56 | 3,71% | 15,4191 | 15,756 | 15,4191 | 904 |
| 16 Abr 2024 | 15,192 | -0,26 | -1,70% | 15,457 | 15,457 | 15,192 | 406 |
| 15 Abr 2024 | 15,455 | 0,27 | 1,75% | 15,727 | 15,803 | 15,24 | 2.532 |
| 12 Abr 2024 | 15,189 | 0,14 | 0,92% | 15,4851 | 15,5545 | 15,189 | 1.591 |
| 11 Abr 2024 | 15,05 | -0,66 | -4,20% | 15,2419 | 15,2419 | 15,05 | 216 |
| 10 Abr 2024 | 15,709 | 0,47 | 3,07% | 15,5441 | 15,80 | 15,5279 | 700 |
| 09 Abr 2024 | 15,2409 | 0,22 | 1,44% | 15,00 | 15,2409 | 14,9721 | 633 |
| 08 Abr 2024 | 15,0249 | 0,05 | 0,34% | 15,153 | 15,1549 | 15,0045 | 1.727 |
| 05 Abr 2024 | 14,9739 | -0,05 | -0,35% | 14,9601 | 14,9739 | 14,9601 | 165 |
| 04 Abr 2024 | 15,026 | 0,48 | 3,33% | 14,756 | 15,026 | 14,6541 | 1.717 |
| 03 Abr 2024 | 14,542 | 0,17 | 1,20% | 14,4099 | 14,5779 | 14,4099 | 760 |
| 02 Abr 2024 | 14,369 | 0,11 | 0,80% | 14,20 | 14,5931 | 14,20 | 3.834 |
