
Cadastre-se e crie alertas para ativos, eventos econômicos como também artigos de colaboradores
Cadastre-se grátis Já possui uma conta? Login
Por favor, tente outra busca
Mês | Último | Var. | Abertura | Máxima | Mínima | Volume | Hora | Gráfico | |
---|---|---|---|---|---|---|---|---|---|
Mar 23 | 73.21 | -2.67 | 76.08 | 78.00 | 73.15 | 41820 | 15:59 | Q / C / O | |
Apr 23 | 73.58 | -2.62 | 76.40 | 78.26 | 73.54 | 45554 | 15:59 | Q / C / O | |
May 23 | 73.85 | -2.59 | 76.73 | 78.47 | 73.80 | 37326 | 15:44 | Q / C / O | |
Jun 23 | 73.97 | -2.48 | 75.90 | 78.43 | 73.86 | 33783 | 14:40 | Q / C / O | |
Jul 23 | 73.90s | -2.39 | 76.30 | 77.99 | 73.90 | 10118 | 02/03/23 | Q / C / O | |
Aug 23 | 73.62s | -2.36 | 75.80 | 77.20 | 73.62 | 3535 | 02/03/23 | Q / C / O | |
Sep 23 | 73.26s | -2.31 | 75.39 | 76.75 | 73.26 | 2327 | 02/03/23 | Q / C / O | |
Oct 23 | 72.87s | -2.28 | 75.06 | 76.28 | 72.87 | 314 | 02/03/23 | Q / C / O | |
Nov 23 | 72.48s | -2.25 | 74.76 | 74.76 | 72.48 | 200 | 02/03/23 | Q / C / O | |
Dec 23 | 72.09s | -2.22 | 74.15 | 75.16 | 72.09 | 8154 | 02/03/23 | Q / C / O | |
Jan 24 | 71.70s | -2.19 | 0.00 | 71.70 | 71.70 | 0 | 02/03/23 | Q / C / O | |
Feb 24 | 71.31s | -2.17 | 0.00 | 71.31 | 71.31 | 0 | 02/03/23 | Q / C / O | |
Mar 24 | 70.96s | -2.13 | 0.00 | 70.96 | 70.96 | 0 | 02/03/23 | Q / C / O | |
Apr 24 | 70.63s | -2.11 | 0.00 | 70.63 | 70.63 | 0 | 02/03/23 | Q / C / O | |
May 24 | 70.33s | -2.06 | 0.00 | 70.33 | 70.33 | 0 | 02/03/23 | Q / C / O | |
Jun 24 | 70.04s | -2.01 | 71.93 | 71.93 | 70.04 | 1018 | 02/03/23 | Q / C / O | |
Jul 24 | 69.72s | -1.96 | 0.00 | 69.72 | 69.72 | 0 | 02/03/23 | Q / C / O | |
Aug 24 | 69.39s | -1.93 | 0.00 | 69.39 | 69.39 | 0 | 02/03/23 | Q / C / O | |
Sep 24 | 69.08s | -1.91 | 0.00 | 69.08 | 69.08 | 0 | 02/03/23 | Q / C / O | |
Oct 24 | 68.81s | -1.87 | 0.00 | 68.81 | 68.81 | 0 | 02/03/23 | Q / C / O | |
Nov 24 | 68.56s | -1.84 | 0.00 | 68.56 | 68.56 | 0 | 02/03/23 | Q / C / O | |
Dec 24 | 68.32s | -1.79 | 70.00 | 70.00 | 68.32 | 1255 | 02/03/23 | Q / C / O | |
Jan 25 | 68.00s | -1.76 | 0.00 | 68.00 | 68.00 | 0 | 02/03/23 | Q / C / O | |
Feb 25 | 67.70s | -1.72 | 0.00 | 67.70 | 67.70 | 0 | 02/03/23 | Q / C / O | |
Mar 25 | 67.38s | -1.70 | 0.00 | 67.38 | 67.38 | 0 | 02/03/23 | Q / C / O | |
Apr 25 | 67.09s | -1.68 | 0.00 | 67.09 | 67.09 | 0 | 02/03/23 | Q / C / O | |
May 25 | 66.86s | -1.65 | 0.00 | 66.86 | 66.86 | 0 | 02/03/23 | Q / C / O | |
Jun 25 | 66.62s | -1.62 | 0.00 | 66.62 | 66.62 | 0 | 02/03/23 | Q / C / O | |
Jul 25 | 66.35s | -1.60 | 0.00 | 66.35 | 66.35 | 0 | 02/03/23 | Q / C / O | |
Aug 25 | 66.05s | -1.58 | 0.00 | 66.05 | 66.05 | 0 | 02/03/23 | Q / C / O | |
Sep 25 | 65.79s | -1.56 | 0.00 | 65.79 | 65.79 | 0 | 02/03/23 | Q / C / O | |
Oct 25 | 65.57s | -1.53 | 0.00 | 65.57 | 65.57 | 0 | 02/03/23 | Q / C / O | |
Nov 25 | 65.38s | -1.49 | 0.00 | 65.38 | 65.38 | 0 | 02/03/23 | Q / C / O | |
Dec 25 | 65.17s | -1.46 | 65.31 | 65.34 | 65.17 | 107 | 02/03/23 | Q / C / O | |
Jan 26 | 64.87s | -1.45 | 0.00 | 64.87 | 64.87 | 0 | 02/03/23 | Q / C / O | |
Feb 26 | 64.57s | -1.45 | 0.00 | 64.57 | 64.57 | 0 | 02/03/23 | Q / C / O | |
Mar 26 | 64.30s | -1.44 | 0.00 | 64.30 | 64.30 | 0 | 02/03/23 | Q / C / O | |
Apr 26 | 64.07s | -1.40 | 0.00 | 64.07 | 64.07 | 0 | 02/03/23 | Q / C / O | |
May 26 | 63.87s | -1.36 | 0.00 | 63.87 | 63.87 | 0 | 02/03/23 | Q / C / O | |
Jun 26 | 63.67s | -1.32 | 0.00 | 63.67 | 63.67 | 0 | 02/03/23 | Q / C / O | |
Jul 26 | 63.42s | -1.28 | 0.00 | 63.42 | 63.42 | 0 | 02/03/23 | Q / C / O | |
Aug 26 | 63.14s | -1.28 | 0.00 | 63.14 | 63.14 | 0 | 02/03/23 | Q / C / O | |
Sep 26 | 62.93s | -1.26 | 0.00 | 62.93 | 62.93 | 0 | 02/03/23 | Q / C / O | |
Oct 26 | 62.75s | -1.24 | 0.00 | 62.75 | 62.75 | 0 | 02/03/23 | Q / C / O | |
Nov 26 | 62.57s | -1.22 | 0.00 | 62.57 | 62.57 | 0 | 02/03/23 | Q / C / O | |
Dec 26 | 62.42s | -1.20 | 0.00 | 62.42 | 62.42 | 0 | 02/03/23 | Q / C / O | |
Jan 27 | 62.17s | -1.18 | 0.00 | 62.17 | 62.17 | 0 | 02/03/23 | Q / C / O | |
Feb 27 | 61.89s | -1.17 | 0.00 | 61.89 | 61.89 | 0 | 02/03/23 | Q / C / O | |
Mar 27 | 61.63s | -1.16 | 0.00 | 61.63 | 61.63 | 0 | 02/03/23 | Q / C / O | |
Apr 27 | 61.39s | -1.15 | 0.00 | 61.39 | 61.39 | 0 | 02/03/23 | Q / C / O | |
May 27 | 61.24s | -1.13 | 0.00 | 61.24 | 61.24 | 0 | 02/03/23 | Q / C / O | |
Jun 27 | 61.04s | -1.12 | 0.00 | 61.04 | 61.04 | 0 | 02/03/23 | Q / C / O | |
Jul 27 | 60.79s | -1.11 | 0.00 | 60.79 | 60.79 | 0 | 02/03/23 | Q / C / O | |
Aug 27 | 60.57s | -1.09 | 0.00 | 60.57 | 60.57 | 0 | 02/03/23 | Q / C / O | |
Sep 27 | 60.37s | -1.08 | 0.00 | 60.37 | 60.37 | 0 | 02/03/23 | Q / C / O | |
Oct 27 | 60.20s | -1.07 | 0.00 | 60.20 | 60.20 | 0 | 02/03/23 | Q / C / O | |
Nov 27 | 60.04s | -1.05 | 0.00 | 60.04 | 60.04 | 0 | 02/03/23 | Q / C / O | |
Dec 27 | 59.90s | -1.04 | 0.00 | 59.90 | 59.90 | 0 | 02/03/23 | Q / C / O | |
Jan 28 | 59.66s | -1.03 | 0.00 | 59.66 | 59.66 | 0 | 02/03/23 | Q / C / O | |
Feb 28 | 59.41s | -1.03 | 0.00 | 59.41 | 59.41 | 0 | 02/03/23 | Q / C / O | |
Mar 28 | 59.17s | -1.02 | 0.00 | 59.17 | 59.17 | 0 | 02/03/23 | Q / C / O | |
Apr 28 | 58.95s | -1.01 | 0.00 | 58.95 | 58.95 | 0 | 02/03/23 | Q / C / O | |
May 28 | 58.76s | -1.00 | 0.00 | 58.76 | 58.76 | 0 | 02/03/23 | Q / C / O | |
Jun 28 | 58.57s | -1.00 | 0.00 | 58.57 | 58.57 | 0 | 02/03/23 | Q / C / O | |
Jul 28 | 58.38s | -0.99 | 0.00 | 58.38 | 58.38 | 0 | 02/03/23 | Q / C / O | |
Aug 28 | 58.18s | -0.98 | 0.00 | 58.18 | 58.18 | 0 | 02/03/23 | Q / C / O | |
Sep 28 | 58.00s | -0.97 | 0.00 | 58.00 | 58.00 | 0 | 02/03/23 | Q / C / O | |
Oct 28 | 57.80s | -0.97 | 0.00 | 57.80 | 57.80 | 0 | 02/03/23 | Q / C / O | |
Nov 28 | 57.64s | -0.96 | 0.00 | 57.64 | 57.64 | 0 | 02/03/23 | Q / C / O | |
Dec 28 | 57.49s | -0.95 | 0.00 | 57.49 | 57.49 | 0 | 02/03/23 | Q / C / O | |
Jan 29 | 57.24s | -0.95 | 0.00 | 57.24 | 57.24 | 0 | 02/03/23 | Q / C / O | |
Feb 29 | 57.03s | -0.95 | 0.00 | 57.03 | 57.03 | 0 | 02/03/23 | Q / C / O | |
Mar 29 | 56.85s | -0.95 | 0.00 | 56.85 | 56.85 | 0 | 02/03/23 | Q / C / O | |
Apr 29 | 56.65s | -0.94 | 0.00 | 56.65 | 56.65 | 0 | 02/03/23 | Q / C / O | |
May 29 | 56.43s | -0.94 | 0.00 | 56.43 | 56.43 | 0 | 02/03/23 | Q / C / O | |
Jun 29 | 56.22s | -0.94 | 0.00 | 56.22 | 56.22 | 0 | 02/03/23 | Q / C / O | |
Jul 29 | 56.07s | -0.94 | 0.00 | 56.07 | 56.07 | 0 | 02/03/23 | Q / C / O | |
Aug 29 | 55.88s | -0.94 | 0.00 | 55.88 | 55.88 | 0 | 02/03/23 | Q / C / O | |
Sep 29 | 55.66s | -0.94 | 0.00 | 55.66 | 55.66 | 0 | 02/03/23 | Q / C / O | |
Oct 29 | 55.52s | -0.93 | 0.00 | 55.52 | 55.52 | 0 | 02/03/23 | Q / C / O | |
Nov 29 | 55.34s | -0.93 | 0.00 | 55.34 | 55.34 | 0 | 02/03/23 | Q / C / O | |
Dec 29 | 55.19s | -0.93 | 0.00 | 55.19 | 55.19 | 0 | 02/03/23 | Q / C / O | |
Jan 30 | 54.98s | -0.93 | 0.00 | 54.98 | 54.98 | 0 | 02/03/23 | Q / C / O | |
Feb 30 | 54.81s | -0.93 | 0.00 | 54.81 | 54.81 | 0 | 02/03/23 | Q / C / O | |
Mar 30 | 54.65s | -0.93 | 0.00 | 54.65 | 54.65 | 0 | 02/03/23 | Q / C / O | |
Apr 30 | 54.47s | -0.93 | 0.00 | 54.47 | 54.47 | 0 | 02/03/23 | Q / C / O | |
May 30 | 54.31s | -0.93 | 0.00 | 54.31 | 54.31 | 0 | 02/03/23 | Q / C / O | |
Jun 30 | 54.26s | -0.93 | 0.00 | 54.26 | 54.26 | 0 | 02/03/23 | Q / C / O | |
Jul 30 | 54.11s | -0.93 | 0.00 | 54.11 | 54.11 | 0 | 02/03/23 | Q / C / O | |
Aug 30 | 53.92s | -0.93 | 0.00 | 53.92 | 53.92 | 0 | 02/03/23 | Q / C / O | |
Sep 30 | 53.77s | -0.93 | 0.00 | 53.77 | 53.77 | 0 | 02/03/23 | Q / C / O | |
Oct 30 | 53.59s | -0.93 | 0.00 | 53.59 | 53.59 | 0 | 02/03/23 | Q / C / O | |
Nov 30 | 53.45s | -0.93 | 0.00 | 53.45 | 53.45 | 0 | 02/03/23 | Q / C / O | |
Dec 30 | 53.13s | -0.93 | 0.00 | 53.13 | 53.13 | 0 | 02/03/23 | Q / C / O |
![]() ![]() |
© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. |