Recursos principais
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas DNBBF
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 27 Set 2024 | 20,488 | 0,33 | 1,65% | 21,066 | 21,066 | 20,382 | 1.778 |
| 26 Set 2024 | 20,156 | -0,51 | -2,47% | 20,04 | 20,156 | 20,04 | 673 |
| 25 Set 2024 | 20,666 | -0,34 | -1,61% | 20,168 | 20,698 | 20,024 | 2.116 |
| 24 Set 2024 | 21,004 | 0,92 | 4,58% | 20,11 | 21,004 | 20,11 | 3.159 |
| 23 Set 2024 | 20,084 | -0,92 | -4,38% | 21,022 | 21,022 | 20,084 | 671 |
| 20 Set 2024 | 21,004 | -0,17 | -0,81% | 21,118 | 21,118 | 20,146 | 10.257 |
| 19 Set 2024 | 21,176 | 1,33 | 6,69% | 21,334 | 21,334 | 21,172 | 907 |
| 18 Set 2024 | 19,848 | -0,75 | -3,65% | 20,892 | 20,892 | 19,848 | 504 |
| 17 Set 2024 | 20,60 | -0,08 | -0,39% | 20,60 | 20,60 | 20,60 | 560 |
| 16 Set 2024 | 20,68 | 0,47 | 2,32% | 20,732 | 20,732 | 19,96 | 3.458 |
| 13 Set 2024 | 20,2107 | -0,01 | -0,03% | 19,76 | 20,676 | 19,72 | 18.659 |
| 12 Set 2024 | 20,216 | 0,18 | 0,90% | 19,59 | 20,234 | 19,59 | 5.968 |
| 11 Set 2024 | 20,036 | 0,35 | 1,78% | 19,4955 | 20,048 | 19,4465 | 802 |
| 10 Set 2024 | 19,686 | -0,30 | -1,51% | 19,80 | 19,914 | 19,686 | 4.326 |
| 09 Set 2024 | 19,988 | -0,81 | -3,88% | 20,134 | 20,134 | 19,84 | 4.677 |
| 06 Set 2024 | 20,794 | 0,57 | 2,81% | 20,4975 | 20,794 | 20,0602 | 1.964 |
| 05 Set 2024 | 20,226 | -0,84 | -4,01% | 20,764 | 20,764 | 20,226 | 1.259 |
| 04 Set 2024 | 21,07 | 0,16 | 0,75% | 20,804 | 21,07 | 20,17 | 2.334 |
| 03 Set 2024 | 20,914 | -0,58 | -2,70% | 20,904 | 20,954 | 20,296 | 5.155 |
| 30 Ago 2024 | 21,495 | 0,00 | 0,00% | 21,495 | 21,495 | 21,495 | 0 |
| 29 Ago 2024 | 21,495 | 0,40 | 1,91% | 21,582 | 21,768 | 21,212 | 1.825 |
| 28 Ago 2024 | 21,092 | -0,65 | -2,98% | 21,01 | 21,656 | 21,00 | 31.358 |
| 27 Ago 2024 | 21,74 | 0,58 | 2,72% | 21,714 | 21,74 | 20,82 | 916 |
| 26 Ago 2024 | 21,164 | 0,15 | 0,69% | 21,164 | 21,536 | 21,164 | 2.136 |
| 23 Ago 2024 | 21,018 | -0,18 | -0,84% | 20,87 | 21,432 | 20,87 | 1.148 |
| 22 Ago 2024 | 21,196 | -0,38 | -1,75% | 21,262 | 21,262 | 21,196 | 663 |
| 21 Ago 2024 | 21,574 | 0,30 | 1,39% | 20,918 | 21,574 | 20,918 | 52.859 |
| 20 Ago 2024 | 21,278 | -0,04 | -0,18% | 20,908 | 21,278 | 20,908 | 1.314 |
| 19 Ago 2024 | 21,316 | 0,79 | 3,87% | 21,218 | 21,316 | 20,974 | 5.741 |
| 16 Ago 2024 | 20,522 | 0,16 | 0,78% | 20,858 | 20,858 | 20,522 | 700 |
| 15 Ago 2024 | 20,364 | -0,71 | -3,36% | 20,444 | 21,036 | 20,364 | 1.441 |
| 14 Ago 2024 | 21,072 | 1,06 | 5,29% | 20,28 | 21,072 | 20,28 | 1.249 |
| 13 Ago 2024 | 20,014 | 0,29 | 1,46% | 20,014 | 20,014 | 20,014 | 6.486 |
| 12 Ago 2024 | 19,726 | -0,52 | -2,57% | 20,35 | 20,374 | 19,726 | 2.265 |
| 09 Ago 2024 | 20,246 | 0,08 | 0,38% | 20,186 | 20,246 | 20,154 | 1.108 |
| 08 Ago 2024 | 20,17 | 0,55 | 2,80% | 20,17 | 20,17 | 20,17 | 1.023 |
| 07 Ago 2024 | 19,62 | 0,73 | 3,84% | 19,60 | 20,268 | 19,60 | 3.936 |
| 06 Ago 2024 | 18,894 | 0,48 | 2,62% | 19,526 | 19,836 | 18,62 | 3.873 |
| 05 Ago 2024 | 18,412 | -2,13 | -10,39% | 19,582 | 19,588 | 18,412 | 1.975 |
| 02 Ago 2024 | 20,546 | -0,30 | -1,45% | 19,94 | 20,546 | 19,694 | 3.553 |
| 01 Ago 2024 | 20,848 | 0,44 | 2,15% | 20,878 | 20,912 | 20,04 | 8.595 |
| 31 Jul 2024 | 20,41 | 0,14 | 0,71% | 21,184 | 21,184 | 20,41 | 1.259 |
| 30 Jul 2024 | 20,266 | -0,29 | -1,39% | 20,324 | 20,914 | 20,25 | 1.372 |
| 29 Jul 2024 | 20,552 | 0,47 | 2,34% | 20,60 | 20,60 | 20,08 | 3.425 |
| 26 Jul 2024 | 20,082 | -0,29 | -1,40% | 20,37 | 20,418 | 19,97 | 2.480 |
| 25 Jul 2024 | 20,368 | 0,66 | 3,36% | 19,784 | 20,368 | 19,784 | 1.191 |
| 24 Jul 2024 | 19,706 | -0,23 | -1,15% | 20,35 | 20,35 | 19,706 | 1.991 |
| 23 Jul 2024 | 19,936 | -0,25 | -1,23% | 20,262 | 20,262 | 19,936 | 4.482 |
| 22 Jul 2024 | 20,185 | 0,19 | 0,96% | 20,436 | 20,436 | 19,964 | 1.597 |
| 19 Jul 2024 | 19,9927 | 0,16 | 0,82% | 20,534 | 20,534 | 19,9927 | 924 |
| 18 Jul 2024 | 19,83 | -0,74 | -3,59% | 20,13 | 20,654 | 19,83 | 3.108 |
| 17 Jul 2024 | 20,568 | 0,10 | 0,49% | 20,356 | 20,568 | 20,356 | 929 |
| 16 Jul 2024 | 20,468 | -0,17 | -0,80% | 19,59 | 20,518 | 19,59 | 1.502 |
| 15 Jul 2024 | 20,634 | 0,43 | 2,11% | 20,628 | 20,634 | 20,612 | 2.983 |
| 12 Jul 2024 | 20,208 | 0,09 | 0,46% | 20,562 | 20,562 | 20,208 | 2.163 |
| 11 Jul 2024 | 20,115 | 1,15 | 6,07% | 20,428 | 20,428 | 20,062 | 3.604 |
| 10 Jul 2024 | 18,964 | -0,09 | -0,45% | 19,058 | 19,058 | 18,964 | 2.747 |
| 09 Jul 2024 | 19,05 | -0,64 | -3,23% | 19,50 | 19,764 | 19,05 | 2.396 |
| 08 Jul 2024 | 19,686 | -0,14 | -0,72% | 20,102 | 20,364 | 19,686 | 38.968 |
| 05 Jul 2024 | 19,828 | 0,01 | 0,06% | 20,446 | 20,446 | 19,828 | 896 |
| 03 Jul 2024 | 19,816 | -0,45 | -2,20% | 20,126 | 20,166 | 19,816 | 1.369 |
| 02 Jul 2024 | 20,262 | 0,63 | 3,20% | 19,574 | 20,274 | 19,574 | 2.470 |
| 01 Jul 2024 | 19,634 | 0,45 | 2,37% | 20,324 | 20,324 | 19,634 | 4.752 |
