Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas OD7S
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 23 Jul 2024 | 20,0081 | 0,13 | 0,63% | 19,8071 | 20,0081 | 19,8071 | 155 |
| 22 Jul 2024 | 19,8819 | 0,20 | 1,02% | 19,6882 | 19,9779 | 19,6882 | 225 |
| 19 Jul 2024 | 19,6812 | 0,05 | 0,27% | 19,40 | 20,1339 | 19,40 | 550 |
| 18 Jul 2024 | 19,6288 | -0,11 | -0,55% | 19,7448 | 19,8089 | 19,4589 | 1.323 |
| 17 Jul 2024 | 19,7368 | 0,25 | 1,30% | 19,3051 | 19,7378 | 19,3051 | 218 |
| 16 Jul 2024 | 19,4839 | -0,02 | -0,08% | 19,4469 | 19,4839 | 19,3991 | 194 |
| 15 Jul 2024 | 19,50 | -0,67 | -3,32% | 20,00 | 20,00 | 19,3881 | 896 |
| 12 Jul 2024 | 20,1698 | -0,88 | -4,18% | 20,7061 | 20,7061 | 20,1698 | 3.829 |
| 11 Jul 2024 | 21,0499 | 0,63 | 3,10% | 20,85 | 21,06 | 20,85 | 1.660 |
| 10 Jul 2024 | 20,4162 | -0,71 | -3,35% | 20,60 | 20,8218 | 20,4162 | 2.198 |
| 09 Jul 2024 | 21,1238 | 0,08 | 0,37% | 20,9319 | 21,1759 | 20,9319 | 105 |
| 08 Jul 2024 | 21,0458 | -0,70 | -3,22% | 20,6962 | 21,0458 | 20,6962 | 205 |
| 05 Jul 2024 | 21,7458 | 0,52 | 2,45% | 21,4979 | 21,7458 | 21,3722 | 152 |
| 04 Jul 2024 | 21,2258 | -0,03 | -0,14% | 21,0201 | 21,2258 | 21,0201 | 126 |
| 03 Jul 2024 | 21,2558 | -0,33 | -1,52% | 21,4279 | 21,4279 | 21,2558 | 97 |
| 02 Jul 2024 | 21,5838 | 0,23 | 1,06% | 21,7998 | 21,7998 | 21,5499 | 761 |
| 01 Jul 2024 | 21,3579 | -0,02 | -0,07% | 21,00 | 21,3579 | 21,00 | 368 |
| 28 Jun 2024 | 21,3738 | 0,46 | 2,20% | 21,6259 | 21,6259 | 21,3721 | 253 |
| 27 Jun 2024 | 20,9139 | -0,21 | -0,99% | 20,9139 | 20,9139 | 20,9139 | 17 |
| 26 Jun 2024 | 21,1239 | 0,49 | 2,37% | 20,8959 | 21,1239 | 20,8959 | 339 |
| 25 Jun 2024 | 20,6342 | -0,31 | -1,49% | 20,8861 | 20,8861 | 20,6342 | 143 |
| 24 Jun 2024 | 20,9462 | -0,77 | -3,55% | 21,3618 | 21,362 | 20,9421 | 322 |
| 21 Jun 2024 | 21,7179 | 0,00 | 0,00% | 21,7179 | 21,7179 | 21,7179 | 0 |
| 20 Jun 2024 | 21,7179 | -0,45 | -2,03% | 21,8441 | 21,8779 | 21,71 | 1.718 |
| 19 Jun 2024 | 22,1678 | 0,27 | 1,22% | 21,9541 | 22,1678 | 21,9381 | 240 |
| 18 Jun 2024 | 21,9002 | -0,68 | -3,03% | 22,4319 | 22,4319 | 21,9002 | 359 |
| 17 Jun 2024 | 22,5839 | -0,96 | -4,08% | 22,6959 | 22,6959 | 22,51 | 724 |
| 14 Jun 2024 | 23,5439 | -0,18 | -0,74% | 23,5439 | 23,5439 | 23,5439 | 2 |
| 13 Jun 2024 | 23,7198 | 0,72 | 3,14% | 23,3321 | 23,7198 | 23,3161 | 158 |
| 12 Jun 2024 | 22,9979 | -0,56 | -2,37% | 22,9979 | 22,9979 | 22,9979 | 1.892 |
| 11 Jun 2024 | 23,5562 | 0,59 | 2,55% | 23,2958 | 23,6459 | 23,0581 | 489 |
| 10 Jun 2024 | 22,9702 | -0,95 | -3,98% | 23,7401 | 23,7401 | 22,9702 | 204 |
| 07 Jun 2024 | 23,9218 | -0,20 | -0,85% | 23,5002 | 23,9218 | 23,45 | 5.136 |
| 06 Jun 2024 | 24,1258 | -0,22 | -0,92% | 24,4239 | 24,4239 | 24,1258 | 7 |
| 05 Jun 2024 | 24,3501 | -0,24 | -0,97% | 24,4601 | 24,4601 | 24,3501 | 88 |
| 04 Jun 2024 | 24,5882 | -0,94 | -3,69% | 24,8882 | 25,1319 | 24,5882 | 357 |
| 03 Jun 2024 | 25,5299 | -0,17 | -0,65% | 25,4962 | 26,0861 | 25,4962 | 193 |
| 31 Mai 2024 | 25,6958 | 0,27 | 1,08% | 25,6941 | 25,6958 | 25,6679 | 69 |
| 30 Mai 2024 | 25,4221 | -0,84 | -3,21% | 25,75 | 25,75 | 25,4221 | 111 |
| 29 Mai 2024 | 26,2661 | -0,04 | -0,15% | 26,20 | 26,2661 | 25,9761 | 70 |
| 28 Mai 2024 | 26,3061 | 0,45 | 1,73% | 26,7141 | 26,7141 | 26,3061 | 2.584 |
| 27 Mai 2024 | 25,8581 | 0,14 | 0,53% | 26,4058 | 26,4979 | 25,8581 | 319 |
| 24 Mai 2024 | 25,7221 | -0,49 | -1,88% | 26,6678 | 26,6678 | 25,7221 | 373 |
| 23 Mai 2024 | 26,2161 | 0,33 | 1,27% | 25,7799 | 26,2161 | 25,68 | 630 |
| 22 Mai 2024 | 25,8882 | -0,22 | -0,85% | 26,4782 | 26,80 | 25,8882 | 1.546 |
| 21 Mai 2024 | 26,1101 | 0,53 | 2,07% | 25,68 | 26,1101 | 25,68 | 53 |
| 20 Mai 2024 | 25,58 | 1,02 | 4,17% | 24,6982 | 25,58 | 24,6982 | 206 |
| 17 Mai 2024 | 24,5558 | -0,43 | -1,73% | 24,6881 | 24,6881 | 24,5558 | 12 |
| 16 Mai 2024 | 24,9878 | 0,28 | 1,12% | 24,5442 | 24,9878 | 24,5442 | 5 |
| 15 Mai 2024 | 24,7122 | -0,50 | -2,00% | 25,5019 | 25,8261 | 24,7122 | 382 |
| 14 Mai 2024 | 25,2162 | -0,48 | -1,85% | 26,3618 | 26,3618 | 25,1302 | 611 |
| 13 Mai 2024 | 25,6922 | 0,84 | 3,38% | 25,0839 | 26,0238 | 25,0199 | 1.358 |
| 10 Mai 2024 | 24,8522 | 0,56 | 2,31% | 24,5022 | 24,8522 | 24,4819 | 508 |
| 09 Mai 2024 | 24,2899 | 0,44 | 1,86% | 24,0959 | 24,3319 | 24,0959 | 175 |
| 08 Mai 2024 | 23,8462 | -0,34 | -1,39% | 24,4819 | 24,4819 | 23,8462 | 588 |
| 07 Mai 2024 | 24,1822 | -0,06 | -0,24% | 24,50 | 24,7178 | 24,1822 | 656 |
| 06 Mai 2024 | 24,2402 | 0,92 | 3,95% | 23,1001 | 24,2402 | 23,1001 | 318 |
| 03 Mai 2024 | 23,3182 | 0,51 | 2,24% | 23,2319 | 23,7479 | 23,2319 | 42 |
| 02 Mai 2024 | 22,8081 | 0,02 | 0,08% | 22,94 | 22,94 | 22,8081 | 4.039 |
| 30 Abr 2024 | 22,79 | -0,09 | -0,39% | 22,6441 | 22,79 | 22,6441 | 4.023 |
| 29 Abr 2024 | 22,8802 | -0,98 | -4,12% | 23,4501 | 23,4501 | 22,8802 | 319 |
| 26 Abr 2024 | 23,8639 | 0,58 | 2,50% | 23,45 | 23,8699 | 23,3279 | 423 |
| 25 Abr 2024 | 23,2821 | -0,14 | -0,58% | 23,2401 | 23,3619 | 23,2401 | 844 |
