Cotações e Gráficos

Data Abertura Máxima Mínima Fechamento Média Variação (%) Volume Quantidade Negócios
22/02/2024R$ 11,45R$ 11,45R$ 11,45R$ 11,45R$ 11,45-0,86%1.1451001
21/02/2024R$ 11,55R$ 11,55R$ 11,55R$ 11,55R$ 11,550,00%1.1551001
20/02/2024R$ 11,22R$ 11,55R$ 11,22R$ 11,55R$ 11,312,03%5.6595004
19/02/2024R$ 11,32R$ 11,32R$ 11,32R$ 11,32R$ 11,32-2,91%2.2642001
16/02/2024R$ 11,31R$ 11,66R$ 11,25R$ 11,66R$ 11,47-0,68%6.8836006
15/02/2024R$ 11,85R$ 11,85R$ 11,74R$ 11,74R$ 11,820,85%4.7294003
09/02/2024R$ 11,64R$ 11,64R$ 11,64R$ 11,64R$ 11,640,00%4.6564002
08/02/2024R$ 11,84R$ 11,86R$ 11,64R$ 11,64R$ 11,81-1,68%8.2737007
07/02/2024R$ 11,84R$ 11,84R$ 11,84R$ 11,84R$ 11,845,43%1.1841001
06/02/2024R$ 11,84R$ 11,93R$ 11,23R$ 11,23R$ 11,70-5,94%12.8791.10011
05/02/2024R$ 11,80R$ 11,94R$ 11,80R$ 11,94R$ 11,89-0,50%3.5683002
02/02/2024R$ 11,67R$ 12,03R$ 11,61R$ 12,00R$ 11,88-0,33%16.6391.40012
01/02/2024R$ 12,00R$ 12,10R$ 12,00R$ 12,04R$ 12,033,34%7.2196005
31/01/2024R$ 12,11R$ 12,21R$ 11,60R$ 11,65R$ 11,91-5,74%34.5522.90024
30/01/2024R$ 12,96R$ 14,00R$ 12,02R$ 12,36R$ 12,84-4,70%91.2027.10048
29/01/2024R$ 12,11R$ 13,04R$ 12,10R$ 12,97R$ 12,578,99%26.4072.10021
26/01/2024R$ 11,60R$ 12,10R$ 11,60R$ 11,90R$ 11,70-7,32%9.3608008
25/01/2024R$ 12,84R$ 12,84R$ 12,84R$ 12,84R$ 12,847,80%1.2841001
24/01/2024R$ 11,99R$ 12,05R$ 11,91R$ 11,91R$ 11,993,74%15.5961.30011
23/01/2024R$ 11,48R$ 11,48R$ 11,48R$ 11,48R$ 11,48-2,71%1.1481001
22/01/2024R$ 11,73R$ 11,80R$ 11,70R$ 11,80R$ 11,740,16%7.0486006
19/01/2024R$ 11,79R$ 11,79R$ 11,78R$ 11,78R$ 11,780,51%2.3572002
18/01/2024R$ 11,74R$ 11,86R$ 10,92R$ 11,72R$ 11,55-1,92%13.8621.20011
17/01/2024R$ 11,91R$ 12,01R$ 11,78R$ 11,95R$ 11,89-0,41%20.2151.70013
16/01/2024R$ 12,02R$ 12,05R$ 12,00R$ 12,00R$ 12,020,16%3.6073003
15/01/2024R$ 12,01R$ 12,01R$ 11,98R$ 11,98R$ 11,990,67%3.5993003
12/01/2024R$ 12,03R$ 12,03R$ 11,90R$ 11,90R$ 11,98-0,66%8.3917006
11/01/2024R$ 12,22R$ 12,23R$ 11,98R$ 11,98R$ 12,12-1,88%6.0635005
10/01/2024R$ 12,20R$ 12,21R$ 12,20R$ 12,21R$ 12,20-0,08%2.4412002
09/01/2024R$ 12,20R$ 12,22R$ 12,20R$ 12,22R$ 12,211,41%3.6633003
08/01/2024R$ 12,05R$ 12,05R$ 12,05R$ 12,05R$ 12,050,33%1.2051001
05/01/2024R$ 11,90R$ 12,33R$ 11,90R$ 12,01R$ 12,01-2,27%8.4127006
04/01/2024R$ 12,29R$ 12,79R$ 12,29R$ 12,29R$ 12,340,00%40.7273.30019
02/01/2024R$ 11,86R$ 12,29R$ 11,86R$ 12,29R$ 12,071,82%2.4152002