Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 23,34 | -%0,04 | — | — | — | 0 |
| 2026-09-30 | BRL 23,35 | %0,00 | BRL 23,43 | BRL 23,59 | BRL 23,30 | 6,90K |
| 2026-09-29 | BRL 23,35 | -%0,26 | BRL 23,44 | BRL 23,44 | BRL 23,35 | 3,00K |
| 2026-09-28 | BRL 23,41 | -%0,30 | BRL 23,47 | BRL 23,57 | BRL 23,40 | 8,30K |
| 2026-09-25 | BRL 23,48 | -%0,17 | BRL 23,42 | BRL 23,59 | BRL 23,42 | 1,80K |
| 2026-09-24 | BRL 23,52 | +%0,09 | BRL 23,59 | BRL 23,59 | BRL 23,52 | 2,20K |
| 2026-09-23 | BRL 23,50 | -%0,17 | BRL 23,34 | BRL 23,69 | BRL 23,32 | 7,90K |
| 2026-09-22 | BRL 23,54 | +%0,17 | BRL 23,51 | BRL 23,68 | BRL 23,47 | 6,70K |
| 2026-09-21 | BRL 23,50 | -%0,25 | BRL 23,51 | BRL 24,20 | BRL 23,44 | 7,80K |
| 2026-09-18 | BRL 23,56 | +%0,08 | BRL 23,55 | BRL 23,62 | BRL 23,54 | 1,30K |
| 2026-09-17 | BRL 23,54 | -%0,47 | BRL 23,72 | BRL 23,72 | BRL 23,54 | 1,00K |
| 2026-09-16 | BRL 23,65 | +%0,17 | BRL 23,61 | BRL 23,96 | BRL 23,54 | 5,30K |
| 2026-09-15 | BRL 23,61 | -%0,17 | BRL 23,64 | BRL 23,65 | BRL 23,49 | 9,30K |
| 2026-09-14 | BRL 23,65 | -%1,09 | BRL 23,80 | BRL 23,85 | BRL 23,57 | 9,30K |
| 2026-09-11 | BRL 23,91 | +%0,25 | BRL 23,85 | BRL 23,91 | BRL 23,65 | 5,20K |
| 2026-09-10 | BRL 23,85 | +%1,06 | BRL 23,44 | BRL 23,97 | BRL 23,44 | 14,40K |
| 2026-09-09 | BRL 23,60 | +%0,25 | BRL 23,55 | BRL 23,64 | BRL 23,45 | 7,30K |
| 2026-09-08 | BRL 23,54 | -%0,08 | BRL 23,70 | BRL 23,70 | BRL 23,35 | 18,70K |
| 2026-09-04 | BRL 23,56 | +%0,08 | BRL 23,49 | BRL 23,73 | BRL 23,45 | 9,20K |
| 2026-09-03 | BRL 23,54 | +%2,08 | BRL 23,30 | BRL 23,63 | BRL 23,24 | 17,30K |
| 2026-09-02 | BRL 23,06 | -%0,56 | BRL 23,22 | BRL 23,50 | BRL 23,06 | 21,10K |
| 2026-09-01 | BRL 23,19 | -%0,22 | BRL 23,30 | BRL 23,30 | BRL 23,07 | 15,50K |
| 2026-08-31 | BRL 23,24 | -%0,73 | BRL 23,41 | BRL 23,41 | BRL 23,10 | 5,30K |
| 2026-08-28 | BRL 23,41 | +%0,39 | BRL 23,32 | BRL 23,58 | BRL 23,25 | 6,90K |
| 2026-08-27 | BRL 23,32 | -%0,60 | BRL 23,42 | BRL 23,45 | BRL 22,95 | 8,80K |
| 2026-08-26 | BRL 23,46 | -%0,38 | BRL 23,39 | BRL 23,80 | BRL 23,39 | 11,90K |
| 2026-08-25 | BRL 23,55 | +%0,04 | BRL 23,41 | BRL 23,64 | BRL 23,35 | 3,60K |
| 2026-08-24 | BRL 23,54 | +%0,09 | BRL 23,54 | BRL 23,60 | BRL 23,40 | 7,20K |
| 2026-08-21 | BRL 23,52 | +%0,21 | BRL 23,47 | BRL 23,52 | BRL 23,40 | 16,20K |
| 2026-08-20 | BRL 23,47 | -%0,13 | BRL 23,55 | BRL 23,69 | BRL 23,47 | 7,50K |
| 2026-08-19 | BRL 23,50 | %0,00 | BRL 23,63 | BRL 23,63 | BRL 23,40 | 7,20K |
| 2026-08-18 | BRL 23,50 | -%2,08 | BRL 24,00 | BRL 24,00 | BRL 23,50 | 7,20K |
| 2026-08-17 | BRL 24,00 | +%1,69 | BRL 23,60 | BRL 24,00 | BRL 23,53 | 3,00K |
| 2026-08-14 | BRL 23,60 | +%0,43 | BRL 23,40 | BRL 23,60 | BRL 23,40 | 2,80K |
| 2026-08-13 | BRL 23,50 | +%0,04 | BRL 23,50 | BRL 23,65 | BRL 23,13 | 4,50K |
| 2026-08-12 | BRL 23,49 | -%0,04 | BRL 23,50 | BRL 23,85 | BRL 23,40 | 2,90K |
| 2026-08-11 | BRL 23,50 | -%2,08 | BRL 23,70 | BRL 23,78 | BRL 23,50 | 2,80K |
| 2026-08-07 | BRL 24,00 | %0,00 | BRL 24,00 | BRL 24,00 | BRL 23,55 | 4,80K |
| 2026-08-06 | BRL 24,00 | +%1,05 | BRL 23,78 | BRL 24,49 | BRL 23,78 | 9,40K |
| 2026-08-05 | BRL 23,75 | -%0,84 | BRL 24,15 | BRL 24,21 | BRL 23,40 | 23,50K |
| 2026-08-04 | BRL 23,95 | -%0,42 | BRL 24,05 | BRL 24,25 | BRL 23,85 | 4,50K |
| 2026-08-03 | BRL 24,05 | +%1,61 | BRL 24,48 | BRL 24,48 | BRL 23,89 | 4,20K |
| 2026-07-31 | BRL 23,67 | -%0,55 | BRL 23,81 | BRL 23,99 | BRL 23,67 | 4,30K |
| 2026-07-30 | BRL 23,80 | +%0,80 | BRL 23,61 | BRL 24,39 | BRL 23,52 | 4,90K |
| 2026-07-29 | BRL 23,61 | -%0,71 | BRL 23,79 | BRL 24,00 | BRL 23,61 | 4,70K |
| 2026-07-28 | BRL 23,78 | -%1,74 | BRL 24,21 | BRL 24,25 | BRL 23,78 | 5,10K |
| 2026-07-27 | BRL 24,20 | -%3,01 | BRL 25,09 | BRL 25,09 | BRL 23,85 | 3,70K |
| 2026-07-24 | BRL 24,95 | +%0,73 | BRL 24,85 | BRL 25,00 | BRL 24,71 | 9,60K |
| 2026-07-23 | BRL 24,77 | -%0,12 | BRL 25,50 | BRL 25,50 | BRL 24,77 | 4,10K |
| 2026-07-22 | BRL 24,80 | +%2,65 | BRL 24,49 | BRL 24,90 | BRL 24,49 | 1,00K |
| 2026-07-21 | BRL 24,16 | -%2,62 | BRL 23,80 | BRL 24,39 | BRL 23,50 | 5,10K |
| 2026-07-20 | BRL 24,81 | +%1,85 | BRL 24,56 | BRL 25,33 | BRL 24,56 | 18,80K |
| 2026-07-17 | BRL 24,36 | %0,00 | BRL 24,40 | BRL 24,50 | BRL 24,29 | 11,00K |
| 2026-07-16 | BRL 24,36 | +%0,04 | BRL 24,35 | BRL 24,42 | BRL 24,12 | 9,90K |
| 2026-07-15 | BRL 24,35 | -%0,61 | BRL 24,99 | BRL 24,99 | BRL 24,34 | 24,80K |
| 2026-07-14 | BRL 24,50 | -%1,05 | BRL 24,66 | BRL 24,77 | BRL 24,49 | 18,20K |
| 2026-07-13 | BRL 24,76 | -%0,48 | BRL 24,88 | BRL 25,48 | BRL 24,75 | 39,10K |
| 2026-07-10 | BRL 24,88 | +%0,53 | BRL 24,81 | BRL 24,90 | BRL 24,75 | 10,30K |
| 2026-07-09 | BRL 24,75 | +%0,16 | BRL 24,68 | BRL 24,80 | BRL 24,60 | 6,40K |
| 2026-07-08 | BRL 24,71 | -%2,14 | BRL 25,20 | BRL 25,35 | BRL 24,71 | 13,30K |
| 2026-07-07 | BRL 25,25 | -%2,51 | BRL 26,11 | BRL 26,11 | BRL 25,25 | 12,40K |
| 2026-07-06 | BRL 25,90 | -%1,89 | BRL 26,40 | BRL 26,61 | BRL 25,90 | 5,90K |
| 2026-07-03 | BRL 26,40 | -%0,38 | BRL 26,51 | BRL 26,80 | BRL 26,40 | 4,10K |
| 2026-07-02 | BRL 26,50 | -%0,75 | BRL 26,90 | BRL 26,97 | BRL 26,50 | 5,00K |
| 2026-07-01 | BRL 26,70 | -%1,11 | BRL 27,00 | BRL 27,04 | BRL 26,41 | 7,40K |
| 2026-06-30 | BRL 27,00 | -%0,04 | BRL 27,00 | BRL 27,00 | BRL 27,00 | 800 |
| 2026-06-29 | BRL 27,01 | +%0,26 | BRL 27,50 | BRL 28,00 | BRL 27,01 | 4,40K |
| 2026-06-26 | BRL 26,94 | +%1,66 | BRL 26,47 | BRL 27,50 | BRL 26,33 | 11,20K |
| 2026-06-25 | BRL 26,50 | +%1,34 | BRL 26,15 | BRL 26,50 | BRL 26,10 | 8,60K |
| 2026-06-24 | BRL 26,15 | +%0,19 | BRL 26,13 | BRL 26,15 | BRL 25,90 | 7,50K |
| 2026-06-23 | BRL 26,10 | -%1,55 | BRL 26,50 | BRL 26,65 | BRL 26,10 | 3,30K |
| 2026-06-22 | BRL 26,51 | +%0,26 | BRL 26,22 | BRL 26,51 | BRL 26,22 | 1,90K |
| 2026-06-19 | BRL 26,44 | -%0,83 | BRL 26,74 | BRL 26,74 | BRL 26,30 | 4,20K |
| 2026-06-18 | BRL 26,66 | +%0,34 | BRL 26,81 | BRL 26,97 | BRL 26,63 | 3,70K |
| 2026-06-17 | BRL 26,57 | -%1,04 | BRL 26,84 | BRL 26,87 | BRL 26,57 | 1,60K |
| 2026-06-16 | BRL 26,85 | -%0,78 | BRL 26,90 | BRL 27,29 | BRL 26,51 | 5,30K |
| 2026-06-15 | BRL 27,06 | +%0,15 | BRL 27,03 | BRL 27,44 | BRL 26,80 | 4,20K |
| 2026-06-12 | BRL 27,02 | +%0,07 | BRL 26,71 | BRL 27,35 | BRL 26,71 | 700 |
| 2026-06-11 | BRL 27,00 | +%0,19 | BRL 27,14 | BRL 27,15 | BRL 27,00 | 700 |
| 2026-06-10 | BRL 26,95 | -%0,19 | BRL 26,55 | BRL 27,99 | BRL 26,55 | 2,10K |
| 2026-06-09 | BRL 27,00 | +%0,63 | BRL 26,83 | BRL 27,15 | BRL 26,81 | 2,40K |
| 2026-06-08 | BRL 26,83 | -%1,72 | BRL 27,41 | BRL 27,41 | BRL 26,83 | 5,50K |
| 2026-06-05 | BRL 27,30 | -%1,09 | BRL 27,32 | BRL 27,69 | BRL 27,30 | 1,70K |
| 2026-06-03 | BRL 27,60 | -%1,43 | BRL 27,88 | BRL 27,88 | BRL 27,40 | 3,50K |
| 2026-06-02 | BRL 28,00 | %0,00 | BRL 28,00 | BRL 28,25 | BRL 27,90 | 3,60K |
| 2026-06-01 | BRL 28,00 | %0,00 | BRL 27,99 | BRL 28,00 | BRL 27,99 | 1,00K |
| 2026-05-29 | BRL 28,00 | +%1,08 | BRL 27,62 | BRL 28,01 | BRL 27,45 | 7,60K |
| 2026-05-28 | BRL 27,70 | -%0,32 | BRL 28,10 | BRL 28,10 | BRL 27,70 | 1,20K |
| 2026-05-27 | BRL 27,79 | -%0,75 | BRL 27,96 | BRL 28,15 | BRL 27,78 | 8,00K |
| 2026-05-26 | BRL 28,00 | %0,00 | BRL 28,29 | BRL 28,29 | BRL 28,00 | 10,90K |