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 S9Y
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3,104 | -0,01 | -0,32% | 3,18 | 3,244 | 3,104 | 11.495 |
| 27 Jun 2024 | 3,114 | -0,03 | -0,83% | 3,132 | 3,218 | 3,112 | 57.674 |
| 26 Jun 2024 | 3,14 | -0,01 | -0,32% | 3,112 | 3,166 | 3,102 | 21.371 |
| 25 Jun 2024 | 3,15 | -0,08 | -2,54% | 3,112 | 3,208 | 3,112 | 22.315 |
| 24 Jun 2024 | 3,232 | -0,04 | -1,16% | 3,40 | 3,50 | 3,22 | 32.892 |
| 21 Jun 2024 | 3,27 | -0,10 | -2,97% | 3,36 | 3,38 | 3,27 | 10.600 |
| 20 Jun 2024 | 3,37 | 0,14 | 4,46% | 3,40 | 3,438 | 3,31 | 28.410 |
| 19 Jun 2024 | 3,226 | 0,00 | 0,06% | 3,26 | 3,336 | 3,176 | 26.884 |
| 18 Jun 2024 | 3,224 | 0,07 | 2,28% | 3,19 | 3,224 | 3,116 | 5.251 |
| 17 Jun 2024 | 3,152 | -0,05 | -1,50% | 3,14 | 3,242 | 3,13 | 27.211 |
| 14 Jun 2024 | 3,20 | 0,01 | 0,44% | 3,252 | 3,268 | 3,194 | 8.700 |
| 13 Jun 2024 | 3,186 | -0,09 | -2,63% | 3,262 | 3,262 | 3,144 | 17.855 |
| 12 Jun 2024 | 3,272 | 0,00 | 0,00% | 3,302 | 3,368 | 3,272 | 32.635 |
| 11 Jun 2024 | 3,272 | -0,04 | -1,21% | 3,31 | 3,318 | 3,256 | 7.905 |
| 10 Jun 2024 | 3,312 | 0,02 | 0,61% | 3,322 | 3,398 | 3,28 | 36.501 |
| 07 Jun 2024 | 3,292 | -0,21 | -5,89% | 3,508 | 3,516 | 3,252 | 19.166 |
| 06 Jun 2024 | 3,498 | 0,03 | 0,98% | 3,552 | 3,592 | 3,412 | 105.900 |
| 05 Jun 2024 | 3,464 | 0,09 | 2,67% | 3,42 | 3,484 | 3,36 | 12.523 |
| 04 Jun 2024 | 3,374 | -0,26 | -7,10% | 3,524 | 3,61 | 3,352 | 89.963 |
| 03 Jun 2024 | 3,632 | -0,06 | -1,73% | 3,586 | 3,772 | 3,522 | 25.919 |
| 31 Mai 2024 | 3,696 | -0,06 | -1,60% | 3,716 | 3,872 | 3,598 | 16.812 |
| 30 Mai 2024 | 3,756 | -0,10 | -2,69% | 3,732 | 3,83 | 3,702 | 40.233 |
| 29 Mai 2024 | 3,86 | -0,04 | -0,97% | 3,94 | 3,94 | 3,738 | 40.192 |
| 28 Mai 2024 | 3,898 | 0,08 | 1,99% | 3,862 | 4,02 | 3,80 | 77.707 |
| 27 Mai 2024 | 3,822 | 0,02 | 0,63% | 3,848 | 3,886 | 3,726 | 31.893 |
| 24 Mai 2024 | 3,798 | 0,23 | 6,45% | 3,614 | 3,906 | 3,55 | 69.516 |
| 23 Mai 2024 | 3,568 | -0,04 | -1,22% | 3,506 | 3,604 | 3,472 | 26.705 |
| 22 Mai 2024 | 3,612 | -0,12 | -3,16% | 3,728 | 3,756 | 3,55 | 23.962 |
| 21 Mai 2024 | 3,73 | -0,06 | -1,64% | 3,798 | 3,798 | 3,616 | 36.342 |
| 20 Mai 2024 | 3,792 | 0,20 | 5,69% | 3,73 | 3,848 | 3,602 | 55.223 |
| 17 Mai 2024 | 3,588 | 0,24 | 7,04% | 3,364 | 3,632 | 3,362 | 38.515 |
| 16 Mai 2024 | 3,352 | -0,03 | -0,95% | 3,362 | 3,498 | 3,352 | 11.185 |
| 15 Mai 2024 | 3,384 | 0,02 | 0,71% | 3,368 | 3,386 | 3,278 | 12.748 |
| 14 Mai 2024 | 3,36 | 0,10 | 3,13% | 3,318 | 3,36 | 3,232 | 23.085 |
| 13 Mai 2024 | 3,258 | -0,05 | -1,57% | 3,28 | 3,328 | 3,21 | 26.774 |
| 10 Mai 2024 | 3,31 | 0,05 | 1,53% | 3,336 | 3,426 | 3,30 | 49.895 |
| 09 Mai 2024 | 3,26 | 0,16 | 5,03% | 3,152 | 3,30 | 3,152 | 3.486 |
| 08 Mai 2024 | 3,104 | -0,08 | -2,57% | 3,224 | 3,36 | 3,104 | 74.793 |
| 07 Mai 2024 | 3,186 | 0,03 | 1,01% | 3,14 | 3,20 | 3,082 | 13.874 |
| 06 Mai 2024 | 3,154 | 0,08 | 2,74% | 3,154 | 3,168 | 3,112 | 24.678 |
| 03 Mai 2024 | 3,07 | -0,01 | -0,39% | 3,056 | 3,106 | 3,05 | 8.247 |
| 02 Mai 2024 | 3,082 | 0,08 | 2,73% | 3,032 | 3,092 | 2,946 | 55.802 |
| 30 Abr 2024 | 3,00 | -0,06 | -1,83% | 3,124 | 3,124 | 2,974 | 19.945 |
| 29 Abr 2024 | 3,056 | -0,03 | -0,84% | 3,12 | 3,162 | 3,056 | 16.890 |
| 26 Abr 2024 | 3,082 | -0,22 | -6,78% | 3,368 | 3,37 | 3,082 | 29.139 |
| 25 Abr 2024 | 3,306 | 0,11 | 3,31% | 3,278 | 3,324 | 3,202 | 21.231 |
| 24 Abr 2024 | 3,20 | -0,08 | -2,50% | 3,29 | 3,358 | 3,20 | 10.349 |
| 23 Abr 2024 | 3,282 | 0,09 | 2,69% | 3,196 | 3,372 | 3,126 | 77.372 |
| 22 Abr 2024 | 3,196 | -0,26 | -7,47% | 3,224 | 3,352 | 3,016 | 145.956 |
| 19 Abr 2024 | 3,454 | 0,08 | 2,25% | 3,386 | 3,454 | 3,30 | 26.523 |
| 18 Abr 2024 | 3,378 | 0,01 | 0,24% | 3,376 | 3,424 | 3,344 | 37.007 |
| 17 Abr 2024 | 3,37 | -0,04 | -1,17% | 3,436 | 3,50 | 3,348 | 41.499 |
| 16 Abr 2024 | 3,41 | -0,12 | -3,34% | 3,478 | 3,498 | 3,37 | 90.458 |
| 15 Abr 2024 | 3,528 | 0,19 | 5,57% | 3,394 | 3,548 | 3,34 | 187.905 |
| 12 Abr 2024 | 3,342 | -0,22 | -6,07% | 3,706 | 3,776 | 3,292 | 126.740 |
| 11 Abr 2024 | 3,558 | 0,00 | 0,00% | 3,648 | 3,648 | 3,478 | 27.987 |
| 10 Abr 2024 | 3,558 | 0,07 | 1,95% | 3,502 | 3,614 | 3,326 | 57.057 |
| 09 Abr 2024 | 3,49 | -0,06 | -1,80% | 3,58 | 3,628 | 3,448 | 41.095 |
| 08 Abr 2024 | 3,554 | 0,03 | 0,85% | 3,576 | 3,652 | 3,422 | 77.539 |
| 05 Abr 2024 | 3,524 | 0,12 | 3,40% | 3,382 | 3,524 | 3,36 | 25.399 |
| 04 Abr 2024 | 3,408 | -0,10 | -2,80% | 3,60 | 3,60 | 3,408 | 62.109 |
| 03 Abr 2024 | 3,506 | 0,21 | 6,24% | 3,302 | 3,518 | 3,302 | 84.954 |
| 02 Abr 2024 | 3,30 | 0,26 | 8,70% | 3,214 | 3,414 | 3,174 | 137.676 |
