Cotação atual, histórico e gráfico do papel: X1YZ34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 29/04/2025 | 2,05% | 0,27 | 13,43 | 13,45 | 13,41 | 13,48 | 3K | 5 |
| 28/04/2025 | -0,45% | -0,06 | 13,16 | 13,22 | 13,16 | 13,22 | 18K | 3 |
| 25/04/2025 | 2,08% | 0,27 | 13,22 | 13,16 | 13,16 | 13,22 | 26 | 2 |
| 24/04/2025 | 2,29% | 0,29 | 12,95 | 12,76 | 12,76 | 13,05 | 67K | 6 |
| 23/04/2025 | 2,34% | 0,29 | 12,66 | 12,86 | 12,60 | 13,16 | 44K | 20 |
| 22/04/2025 | -0,88% | -0,11 | 12,37 | 12,32 | 12,32 | 12,48 | 37K | 6 |
| 17/04/2025 | 0,08% | 0,01 | 12,48 | 12,53 | 12,48 | 12,63 | 989 | 16 |
|
|
| 16/04/2025 | -3,71% | -0,48 | 12,47 | 12,73 | 12,47 | 12,73 | 1K | 6 |
| 15/04/2025 | 1,33% | 0,17 | 12,95 | 13,02 | 12,84 | 13,02 | 14K | 6 |
| 14/04/2025 | 2,24% | 0,28 | 12,78 | 12,90 | 12,63 | 12,90 | 20K | 6 |
| 11/04/2025 | -0,71% | -0,09 | 12,50 | 12,24 | 12,24 | 12,50 | 51K | 2 |
| 10/04/2025 | -3,82% | -0,50 | 12,59 | 12,70 | 12,23 | 12,72 | 99K | 19 |
| 09/04/2025 | 13,73% | 1,58 | 13,09 | 12,28 | 12,28 | 13,14 | 142K | 6 |
| 08/04/2025 | -2,29% | -0,27 | 11,51 | 12,46 | 11,51 | 12,46 | 68K | 29 |
| 07/04/2025 | 0,51% | 0,06 | 11,78 | 11,90 | 11,76 | 11,92 | 26K | 37 |
| 04/04/2025 | -2,90% | -0,35 | 11,72 | 11,13 | 11,13 | 11,76 | 2K | 7 |
| 03/04/2025 | -8,42% | -1,11 | 12,07 | 12,02 | 12,02 | 12,38 | 52K | 10 |
| 02/04/2025 | 5,78% | 0,72 | 13,18 | 12,46 | 12,46 | 13,22 | 6K | 23 |
| 01/04/2025 | 0,81% | 0,10 | 12,46 | 12,37 | 12,37 | 12,46 | 95K | 4 |
| 31/03/2025 | -2,91% | -0,37 | 12,36 | 12,72 | 12,31 | 12,72 | 472 | 6 |
| 28/03/2025 | -3,63% | -0,48 | 12,73 | 13,08 | 12,67 | 13,08 | 2K | 8 |
| 27/03/2025 | -3,01% | -0,41 | 13,21 | 13,76 | 13,17 | 13,76 | 12K | 41 |
| 26/03/2025 | -2,99% | -0,42 | 13,62 | 14,04 | 13,53 | 14,04 | 65K | 41 |
| 25/03/2025 | -3,04% | -0,44 | 14,04 | 14,33 | 13,95 | 14,33 | 141 | 3 |
| 24/03/2025 | 2,91% | 0,41 | 14,48 | 14,35 | 14,33 | 14,48 | 7K | 40 |
| 21/03/2025 | 0,21% | 0,03 | 14,07 | 13,88 | 13,88 | 14,07 | 530 | 3 |
| 20/03/2025 | 1,67% | 0,23 | 14,04 | 13,98 | 13,98 | 14,10 | 730 | 3 |
| 19/03/2025 | 3,68% | 0,49 | 13,81 | 13,63 | 13,63 | 14,01 | 1K | 25 |
| 18/03/2025 | -2,20% | -0,30 | 13,32 | 13,62 | 13,32 | 13,62 | 362 | 4 |
| 17/03/2025 | 4,45% | 0,58 | 13,62 | 13,04 | 13,04 | 13,62 | 11K | 6 |
| 14/03/2025 | 3,57% | 0,45 | 13,04 | 13,18 | 13,03 | 13,18 | 144K | 3 |
| 13/03/2025 | -2,48% | -0,32 | 12,59 | 12,82 | 12,57 | 12,82 | 8K | 43 |
| 12/03/2025 | -0,54% | -0,07 | 12,91 | 13,20 | 12,91 | 13,20 | 2K | 9 |
| 11/03/2025 | 1,64% | 0,21 | 12,98 | 12,77 | 12,65 | 12,98 | 55K | 27 |
| 10/03/2025 | -7,93% | -1,10 | 12,77 | 13,80 | 12,63 | 13,80 | 1K | 7 |
| 07/03/2025 | 1,54% | 0,21 | 13,87 | 14,01 | 13,41 | 14,01 | 71K | 41 |
| 06/03/2025 | -3,12% | -0,44 | 13,66 | 13,70 | 13,53 | 13,98 | 8K | 18 |
| 05/03/2025 | -6,75% | -1,02 | 14,10 | 14,10 | 14,10 | 14,10 | 1K | 1 |
| 28/02/2025 | 0,47% | 0,07 | 15,12 | 15,05 | 14,80 | 15,18 | 177K | 137 |
| 27/02/2025 | -0,99% | -0,15 | 15,05 | 15,40 | 15,05 | 15,57 | 128K | 12 |
| 26/02/2025 | 4,68% | 0,68 | 15,20 | 14,68 | 14,68 | 15,20 | 7K | 45 |
| 25/02/2025 | -4,41% | -0,67 | 14,52 | 15,63 | 14,52 | 15,63 | 38K | 14 |
| 24/02/2025 | -2,94% | -0,46 | 15,19 | 15,58 | 15,05 | 15,58 | 49K | 7 |
| 21/02/2025 | -17,06% | -3,22 | 15,65 | 17,20 | 15,55 | 17,20 | 257K | 59 |
| 20/02/2025 | -1,36% | -0,26 | 18,87 | 19,36 | 18,87 | 19,36 | 473 | 3 |
| 19/02/2025 | 0,79% | 0,15 | 19,13 | 19,09 | 18,98 | 19,27 | 4K | 9 |
| 18/02/2025 | -8,75% | -1,82 | 18,98 | 20,37 | 18,98 | 20,37 | 802K | 60 |
| 17/02/2025 | 8,73% | 1,67 | 20,80 | 20,79 | 20,79 | 20,80 | 103 | 4 |
| 14/02/2025 | -1,19% | -0,23 | 19,13 | 19,29 | 19,03 | 19,40 | 7K | 6 |
| 13/02/2025 | 1,36% | 0,26 | 19,36 | 19,10 | 19,10 | 19,63 | 3K | 12 |
| 12/02/2025 | 0,26% | 0,05 | 19,10 | 19,18 | 18,73 | 19,18 | 736 | 9 |
| 11/02/2025 | -2,51% | -0,49 | 19,05 | 19,76 | 19,04 | 19,76 | 20K | 6 |
| 10/02/2025 | -1,16% | -0,23 | 19,54 | 20,04 | 19,54 | 20,04 | 65K | 7 |
| 07/02/2025 | -0,95% | -0,19 | 19,77 | 19,96 | 19,69 | 19,98 | 249K | 38 |
| 06/02/2025 | 0,81% | 0,16 | 19,96 | 20,12 | 19,68 | 20,27 | 130K | 10 |
| 05/02/2025 | -0,25% | -0,05 | 19,80 | 20,05 | 19,80 | 20,05 | 111K | 8 |
| 04/02/2025 | -5,30% | -1,11 | 19,85 | 20,50 | 19,76 | 20,50 | 147K | 12 |
| 03/02/2025 | -0,57% | -0,12 | 20,96 | 20,96 | 20,94 | 21,15 | 21K | 6 |
| 31/01/2025 | -1,95% | -0,42 | 21,08 | 21,58 | 21,08 | 21,77 | 283K | 257 |
| 30/01/2025 | - | - | 21,50 | 21,35 | 21,35 | 22,11 | 179K | 15 |
Date,Open,High,Low,Close,Volume
29-Apr-25,13.45,13.48,13.41,13.43,2956
28-Apr-25,13.22,13.22,13.16,13.16,17938
25-Apr-25,13.16,13.22,13.16,13.22,26
24-Apr-25,12.76,13.05,12.76,12.95,66849
23-Apr-25,12.86,13.16,12.60,12.66,44432
22-Apr-25,12.32,12.48,12.32,12.37,37324
17-Apr-25,12.53,12.63,12.48,12.48,989
16-Apr-25,12.73,12.73,12.47,12.47,1016
15-Apr-25,13.02,13.02,12.84,12.95,14149
14-Apr-25,12.90,12.90,12.63,12.78,19930
11-Apr-25,12.24,12.50,12.24,12.50,50936
10-Apr-25,12.70,12.72,12.23,12.59,98981
09-Apr-25,12.28,13.14,12.28,13.09,142462
08-Apr-25,12.46,12.46,11.51,11.51,68234
07-Apr-25,11.90,11.92,11.76,11.78,25718
04-Apr-25,11.13,11.76,11.13,11.72,2012
03-Apr-25,12.02,12.38,12.02,12.07,52124
02-Apr-25,12.46,13.22,12.46,13.18,5947
01-Apr-25,12.37,12.46,12.37,12.46,94795
31-Mar-25,12.72,12.72,12.31,12.36,472
28-Mar-25,13.08,13.08,12.67,12.73,2148
27-Mar-25,13.76,13.76,13.17,13.21,12097
26-Mar-25,14.04,14.04,13.53,13.62,65316
25-Mar-25,14.33,14.33,13.95,14.04,141
24-Mar-25,14.35,14.48,14.33,14.48,7341
21-Mar-25,13.88,14.07,13.88,14.07,530
20-Mar-25,13.98,14.10,13.98,14.04,730
19-Mar-25,13.63,14.01,13.63,13.81,1442
18-Mar-25,13.62,13.62,13.32,13.32,362
17-Mar-25,13.04,13.62,13.04,13.62,11007
14-Mar-25,13.18,13.18,13.03,13.04,143966
13-Mar-25,12.82,12.82,12.57,12.59,7894
12-Mar-25,13.20,13.20,12.91,12.91,2498
11-Mar-25,12.77,12.98,12.65,12.98,54508
10-Mar-25,13.80,13.80,12.63,12.77,1230
07-Mar-25,14.01,14.01,13.41,13.87,71029
06-Mar-25,13.70,13.98,13.53,13.66,7559
05-Mar-25,14.10,14.10,14.10,14.10,1410
28-Feb-25,15.05,15.18,14.80,15.12,176945
27-Feb-25,15.40,15.57,15.05,15.05,128046
26-Feb-25,14.68,15.20,14.68,15.20,6732
25-Feb-25,15.63,15.63,14.52,14.52,38126
24-Feb-25,15.58,15.58,15.05,15.19,49496
21-Feb-25,17.20,17.20,15.55,15.65,256741
20-Feb-25,19.36,19.36,18.87,18.87,473
19-Feb-25,19.09,19.27,18.98,19.13,4388
18-Feb-25,20.37,20.37,18.98,18.98,802000
17-Feb-25,20.79,20.80,20.79,20.80,103
14-Feb-25,19.29,19.40,19.03,19.13,6954
13-Feb-25,19.10,19.63,19.10,19.36,3004
12-Feb-25,19.18,19.18,18.73,19.10,736
11-Feb-25,19.76,19.76,19.04,19.05,19547
10-Feb-25,20.04,20.04,19.54,19.54,64600
07-Feb-25,19.96,19.98,19.69,19.77,248655
06-Feb-25,20.12,20.27,19.68,19.96,130443
05-Feb-25,20.05,20.05,19.80,19.80,111360
04-Feb-25,20.50,20.50,19.76,19.85,146827
03-Feb-25,20.96,21.15,20.94,20.96,21393
31-Jan-25,21.58,21.77,21.08,21.08,282739
30-Jan-25,21.35,22.11,21.35,21.50,178772
*exoneração de responsabilidade e termos de uso