Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas S9P2
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 2,7155 | -0,09 | -3,07% | 2,7705 | 2,8495 | 2,6745 | 52.101 |
| 27 Jun 2024 | 2,8015 | 0,31 | 12,51% | 2,45 | 2,8015 | 2,445 | 80.496 |
| 26 Jun 2024 | 2,49 | 0,02 | 0,71% | 2,4805 | 2,60 | 2,4445 | 19.494 |
| 25 Jun 2024 | 2,4725 | -0,06 | -2,43% | 2,504 | 2,58 | 2,4725 | 14.965 |
| 24 Jun 2024 | 2,534 | -0,09 | -3,26% | 2,663 | 2,75 | 2,455 | 54.326 |
| 21 Jun 2024 | 2,6195 | 0,10 | 3,89% | 2,5915 | 2,6285 | 2,47 | 15.769 |
| 20 Jun 2024 | 2,5215 | -0,15 | -5,47% | 2,642 | 2,7505 | 2,5005 | 33.038 |
| 19 Jun 2024 | 2,6675 | 0,05 | 1,97% | 2,5855 | 2,669 | 2,5855 | 12.580 |
| 18 Jun 2024 | 2,616 | 0,17 | 6,78% | 2,4505 | 2,6995 | 2,4505 | 54.940 |
| 17 Jun 2024 | 2,45 | -0,18 | -6,90% | 2,6785 | 2,695 | 2,3565 | 69.362 |
| 14 Jun 2024 | 2,6315 | -0,26 | -8,94% | 3,0195 | 3,0195 | 2,5475 | 103.274 |
| 13 Jun 2024 | 2,89 | -0,25 | -7,96% | 3,172 | 3,2495 | 2,867 | 144.916 |
| 12 Jun 2024 | 3,14 | -0,11 | -3,24% | 3,2675 | 3,60 | 3,097 | 84.305 |
| 11 Jun 2024 | 3,245 | 0,11 | 3,43% | 3,223 | 3,2985 | 3,0005 | 166.915 |
| 10 Jun 2024 | 3,1375 | 0,05 | 1,54% | 3,0865 | 3,294 | 2,9905 | 101.900 |
| 07 Jun 2024 | 3,09 | -0,11 | -3,29% | 3,40 | 3,904 | 2,92 | 587.772 |
| 06 Jun 2024 | 3,195 | 0,20 | 6,50% | 3,001 | 3,34 | 2,89 | 130.322 |
| 05 Jun 2024 | 3,00 | 0,20 | 7,20% | 2,863 | 3,00 | 2,81 | 92.737 |
| 04 Jun 2024 | 2,7985 | -0,20 | -6,61% | 3,0625 | 3,0625 | 2,6705 | 39.295 |
| 03 Jun 2024 | 2,9965 | -0,03 | -1,02% | 3,10 | 3,64 | 2,98 | 195.436 |
| 31 Mai 2024 | 3,0275 | -0,04 | -1,37% | 3,119 | 3,30 | 2,9165 | 50.861 |
| 30 Mai 2024 | 3,0695 | 0,19 | 6,60% | 2,8935 | 3,219 | 2,782 | 42.551 |
| 29 Mai 2024 | 2,8795 | 0,12 | 4,42% | 2,726 | 2,9025 | 2,657 | 53.278 |
| 28 Mai 2024 | 2,7575 | 0,04 | 1,38% | 2,7505 | 3,06 | 2,7035 | 108.842 |
| 27 Mai 2024 | 2,72 | 0,03 | 1,28% | 2,67 | 2,88 | 2,67 | 102.352 |
| 24 Mai 2024 | 2,6855 | 0,10 | 3,91% | 2,5995 | 2,7225 | 2,541 | 41.087 |
| 23 Mai 2024 | 2,5845 | -0,32 | -11,08% | 3,06 | 3,06 | 2,5505 | 82.744 |
| 22 Mai 2024 | 2,9065 | 0,37 | 14,59% | 2,5095 | 3,46 | 2,4485 | 648.464 |
| 21 Mai 2024 | 2,5365 | -0,03 | -1,00% | 2,645 | 2,68 | 2,4205 | 29.357 |
| 20 Mai 2024 | 2,562 | -0,03 | -1,08% | 2,5405 | 2,70 | 2,43 | 120.759 |
| 17 Mai 2024 | 2,59 | -0,44 | -14,61% | 2,9535 | 3,058 | 2,515 | 190.252 |
| 16 Mai 2024 | 3,033 | 0,13 | 4,59% | 2,812 | 3,198 | 2,629 | 163.760 |
| 15 Mai 2024 | 2,90 | -1,12 | -27,82% | 4,02 | 4,1205 | 2,7635 | 388.671 |
| 14 Mai 2024 | 4,018 | 1,48 | 58,56% | 2,653 | 6,829 | 2,653 | 683.055 |
| 13 Mai 2024 | 2,534 | 0,40 | 18,61% | 2,162 | 2,6895 | 2,083 | 73.015 |
| 10 Mai 2024 | 2,1365 | -0,01 | -0,28% | 2,185 | 2,2505 | 2,1365 | 4.853 |
| 09 Mai 2024 | 2,1425 | 0,13 | 6,51% | 2,008 | 2,153 | 2,008 | 2.436 |
| 08 Mai 2024 | 2,0115 | -0,19 | -8,69% | 2,123 | 2,201 | 2,0115 | 8.692 |
| 07 Mai 2024 | 2,203 | 0,03 | 1,45% | 2,1595 | 2,236 | 2,147 | 4.442 |
| 06 Mai 2024 | 2,1715 | 0,00 | -0,16% | 2,2125 | 2,26 | 2,1365 | 13.674 |
| 03 Mai 2024 | 2,175 | 0,17 | 8,53% | 2,0345 | 2,247 | 1,9792 | 22.661 |
| 02 Mai 2024 | 2,004 | 0,07 | 3,87% | 1,9066 | 2,004 | 1,9052 | 8.343 |
| 30 Abr 2024 | 1,9294 | -0,08 | -3,75% | 2,052 | 2,053 | 1,9274 | 6.174 |
| 29 Abr 2024 | 2,0045 | 0,16 | 8,87% | 1,8294 | 2,0425 | 1,8188 | 9.076 |
| 26 Abr 2024 | 1,8412 | 0,11 | 6,16% | 1,7566 | 1,8696 | 1,7434 | 30.683 |
| 25 Abr 2024 | 1,7344 | -0,07 | -3,90% | 1,7532 | 1,8216 | 1,6902 | 4.780 |
| 24 Abr 2024 | 1,8048 | -0,01 | -0,68% | 1,802 | 1,924 | 1,74 | 45.140 |
| 23 Abr 2024 | 1,8172 | -0,21 | -10,17% | 2,0205 | 2,14 | 1,5554 | 68.579 |
| 22 Abr 2024 | 2,023 | -0,06 | -2,74% | 2,099 | 2,124 | 2,0205 | 13.007 |
| 19 Abr 2024 | 2,08 | -0,05 | -2,28% | 2,1215 | 2,1265 | 2,08 | 5.614 |
| 18 Abr 2024 | 2,1285 | 0,00 | -0,02% | 2,155 | 2,1985 | 2,0995 | 39.956 |
| 17 Abr 2024 | 2,129 | -0,05 | -2,38% | 2,18 | 2,2015 | 2,129 | 2.218 |
| 16 Abr 2024 | 2,181 | -0,04 | -1,98% | 2,239 | 2,239 | 2,1295 | 1.252 |
| 15 Abr 2024 | 2,225 | -0,10 | -4,38% | 2,3285 | 2,357 | 2,112 | 35.677 |
| 12 Abr 2024 | 2,327 | -0,02 | -0,70% | 2,3345 | 2,4105 | 2,3235 | 6.824 |
| 11 Abr 2024 | 2,3435 | -0,01 | -0,36% | 2,3725 | 2,403 | 2,2905 | 17.547 |
| 10 Abr 2024 | 2,352 | -0,14 | -5,54% | 2,5415 | 2,5415 | 2,3415 | 10.297 |
| 09 Abr 2024 | 2,49 | 0,05 | 2,15% | 2,4585 | 2,558 | 2,42 | 7.773 |
| 08 Abr 2024 | 2,4375 | -0,07 | -2,79% | 2,5045 | 2,6295 | 2,437 | 9.072 |
| 05 Abr 2024 | 2,5075 | -0,11 | -4,31% | 2,6155 | 2,6545 | 2,46 | 29.584 |
| 04 Abr 2024 | 2,6205 | -0,04 | -1,34% | 2,656 | 2,771 | 2,6205 | 17.646 |
| 03 Abr 2024 | 2,656 | 0,08 | 3,11% | 2,589 | 2,656 | 2,55 | 8.387 |
| 02 Abr 2024 | 2,576 | -0,17 | -6,21% | 2,7355 | 2,7355 | 2,55 | 9.706 |
