Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas V3GE
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 08 Ago 2024 | 4,1491 | -0,01 | -0,21% | 4,1629 | 4,1659 | 4,1484 | 155.249 |
| 07 Ago 2024 | 4,158 | -0,02 | -0,45% | 4,1664 | 4,1664 | 4,158 | 86.738 |
| 06 Ago 2024 | 4,1767 | -0,02 | -0,40% | 4,1576 | 4,1767 | 4,1576 | 28.373 |
| 05 Ago 2024 | 4,1935 | -0,01 | -0,26% | 4,2043 | 4,2043 | 4,1757 | 93.842 |
| 02 Ago 2024 | 4,2043 | 0,03 | 0,81% | 4,1737 | 4,2043 | 4,1737 | 68.998 |
| 01 Ago 2024 | 4,1704 | 0,02 | 0,43% | 4,1632 | 4,1704 | 4,1572 | 54.845 |
| 31 Jul 2024 | 4,1525 | 0,01 | 0,32% | 4,1447 | 4,1594 | 4,1447 | 50.976 |
| 30 Jul 2024 | 4,1394 | 0,00 | 0,02% | 4,145 | 4,145 | 4,1394 | 69.650 |
| 29 Jul 2024 | 4,1387 | 0,02 | 0,60% | 4,142 | 4,142 | 4,1387 | 85.844 |
| 26 Jul 2024 | 4,1142 | -0,02 | -0,39% | 4,1217 | 4,1387 | 4,1142 | 53.058 |
| 25 Jul 2024 | 4,1304 | 0,01 | 0,14% | 4,1263 | 4,1304 | 4,1263 | 36.927 |
| 24 Jul 2024 | 4,1245 | -0,01 | -0,13% | 4,1269 | 4,1302 | 4,1245 | 45.982 |
| 23 Jul 2024 | 4,1299 | 0,00 | 0,09% | 4,1274 | 4,1299 | 4,1274 | 35.099 |
| 22 Jul 2024 | 4,1262 | 0,00 | 0,02% | 4,1308 | 4,1311 | 4,1242 | 46.918 |
| 19 Jul 2024 | 4,1252 | -0,02 | -0,46% | 4,1287 | 4,1287 | 4,1252 | 43.906 |
| 18 Jul 2024 | 4,1444 | 0,01 | 0,14% | 4,1406 | 4,1444 | 4,1406 | 54.088 |
| 17 Jul 2024 | 4,1387 | -0,02 | -0,39% | 4,1438 | 4,1438 | 4,1306 | 39.629 |
| 16 Jul 2024 | 4,155 | 0,02 | 0,59% | 4,1345 | 4,155 | 4,1312 | 54.508 |
| 15 Jul 2024 | 4,1307 | -0,01 | -0,15% | 4,1355 | 4,1355 | 4,1307 | 60.885 |
| 12 Jul 2024 | 4,137 | -0,02 | -0,41% | 4,1247 | 4,137 | 4,1247 | 45.456 |
| 11 Jul 2024 | 4,1541 | 0,03 | 0,84% | 4,1197 | 4,1541 | 4,1197 | 62.575 |
| 10 Jul 2024 | 4,1196 | 0,00 | -0,04% | 4,1273 | 4,1313 | 4,1161 | 73.821 |
| 09 Jul 2024 | 4,1214 | -0,01 | -0,30% | 4,1515 | 4,1515 | 4,1214 | 78.002 |
| 08 Jul 2024 | 4,1339 | 0,01 | 0,22% | 4,1295 | 4,1343 | 4,1295 | 89.464 |
| 05 Jul 2024 | 4,1247 | 0,02 | 0,44% | 4,1113 | 4,1247 | 4,1113 | 63.329 |
| 04 Jul 2024 | 4,1068 | -0,01 | -0,32% | 4,1093 | 4,1149 | 4,1068 | 52.223 |
| 03 Jul 2024 | 4,1199 | 0,02 | 0,53% | 4,0977 | 4,1199 | 4,0977 | 55.593 |
| 02 Jul 2024 | 4,098 | 0,02 | 0,40% | 4,083 | 4,098 | 4,083 | 255.465 |
| 01 Jul 2024 | 4,0817 | -0,02 | -0,55% | 4,10 | 4,10 | 4,0817 | 37.836 |
| 28 Jun 2024 | 4,1041 | 0,00 | -0,05% | 4,1111 | 4,1111 | 4,1041 | 71.474 |
| 27 Jun 2024 | 4,106 | 0,01 | 0,14% | 4,1035 | 4,1129 | 4,0942 | 44.128 |
| 26 Jun 2024 | 4,1001 | -0,01 | -0,36% | 4,1178 | 4,1178 | 4,1001 | 76.912 |
| 25 Jun 2024 | 4,1149 | -0,01 | -0,13% | 4,1344 | 4,1344 | 4,1149 | 46.016 |
| 24 Jun 2024 | 4,1202 | 0,01 | 0,16% | 4,0892 | 4,1203 | 4,0892 | 37.414 |
| 21 Jun 2024 | 4,1137 | 0,00 | 0,07% | 4,1193 | 4,1198 | 4,1137 | 83.799 |
| 20 Jun 2024 | 4,1108 | -0,01 | -0,15% | 4,1152 | 4,1174 | 4,1084 | 58.476 |
| 19 Jun 2024 | 4,117 | 0,01 | 0,27% | 4,1096 | 4,1199 | 4,1096 | 48.555 |
| 18 Jun 2024 | 4,106 | 0,00 | 0,03% | 4,1025 | 4,1182 | 4,1025 | 95.321 |
| 17 Jun 2024 | 4,1046 | -0,01 | -0,34% | 4,1186 | 4,1186 | 4,1046 | 50.619 |
| 14 Jun 2024 | 4,1188 | 0,01 | 0,31% | 4,1179 | 4,1188 | 4,1137 | 59.857 |
| 13 Jun 2024 | 4,1062 | -0,03 | -0,62% | 4,1042 | 4,1136 | 4,1042 | 32.434 |
| 12 Jun 2024 | 4,1319 | 0,04 | 1,00% | 4,1319 | 4,1319 | 4,1319 | 62.547 |
| 11 Jun 2024 | 4,0909 | 0,02 | 0,54% | 4,0873 | 4,0909 | 4,086 | 109.789 |
| 10 Jun 2024 | 4,069 | -0,01 | -0,24% | 4,0917 | 4,0917 | 4,069 | 54.402 |
| 07 Jun 2024 | 4,0789 | -0,05 | -1,14% | 4,1203 | 4,1203 | 4,0789 | 73.757 |
| 06 Jun 2024 | 4,1261 | 0,01 | 0,13% | 4,1264 | 4,1264 | 4,1261 | 79.981 |
| 05 Jun 2024 | 4,1207 | 0,01 | 0,20% | 4,1168 | 4,1207 | 4,1168 | 76.402 |
| 04 Jun 2024 | 4,1124 | -0,01 | -0,18% | 4,0842 | 4,1188 | 4,0842 | 131.342 |
| 03 Jun 2024 | 4,12 | 0,03 | 0,74% | 4,0916 | 4,12 | 4,0855 | 134.971 |
| 31 Mai 2024 | 4,0899 | 0,02 | 0,47% | 4,0587 | 4,0899 | 4,0587 | 96.241 |
| 30 Mai 2024 | 4,0708 | 0,01 | 0,23% | 4,0683 | 4,0708 | 4,0683 | 807 |
| 29 Mai 2024 | 4,0613 | -0,03 | -0,65% | 4,07 | 4,0705 | 4,0613 | 61.727 |
| 28 Mai 2024 | 4,088 | -0,02 | -0,50% | 4,0831 | 4,09 | 4,0831 | 92.628 |
| 27 Mai 2024 | 4,1086 | 0,03 | 0,67% | 4,09 | 4,1086 | 4,0848 | 62.450 |
| 24 Mai 2024 | 4,0814 | 0,02 | 0,40% | 4,0855 | 4,088 | 4,0814 | 103.732 |
| 23 Mai 2024 | 4,0653 | -0,03 | -0,64% | 4,1032 | 4,1032 | 4,0653 | 97.731 |
| 22 Mai 2024 | 4,0915 | -0,02 | -0,44% | 4,0928 | 4,1022 | 4,0915 | 55.501 |
| 21 Mai 2024 | 4,1095 | 0,01 | 0,21% | 4,1046 | 4,1095 | 4,1046 | 83.040 |
| 20 Mai 2024 | 4,101 | 0,00 | 0,00% | 4,101 | 4,101 | 4,101 | 0 |
| 17 Mai 2024 | 4,101 | 0,01 | 0,23% | 4,1063 | 4,1063 | 4,101 | 62.708 |
| 16 Mai 2024 | 4,0917 | -0,03 | -0,76% | 4,1155 | 4,1165 | 4,0917 | 77.037 |
| 15 Mai 2024 | 4,1231 | 0,02 | 0,40% | 4,1175 | 4,1255 | 4,1118 | 43.300 |
| 14 Mai 2024 | 4,1066 | -0,01 | -0,14% | 4,0823 | 4,1066 | 4,0823 | 44.600 |
| 13 Mai 2024 | 4,1122 | 0,01 | 0,18% | 4,103 | 4,1182 | 4,103 | 65.905 |
