Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 45,50 | -%1,09 | BRL 45,50 | BRL 45,50 | BRL 45,50 | 200 |
| 2026-09-29 | BRL 46,00 | +%0,09 | BRL 46,01 | BRL 46,01 | BRL 46,00 | 500 |
| 2026-09-28 | BRL 45,96 | %0,00 | BRL 45,95 | BRL 45,96 | BRL 45,95 | 300 |
| 2026-09-25 | BRL 45,96 | -%1,42 | BRL 46,08 | BRL 46,30 | BRL 45,23 | 3,40K |
| 2026-09-24 | BRL 46,62 | -%3,32 | BRL 47,04 | BRL 47,49 | BRL 46,62 | 1,30K |
| 2026-09-23 | BRL 48,22 | -%0,35 | BRL 48,38 | BRL 48,39 | BRL 48,22 | 2,90K |
| 2026-09-22 | BRL 48,39 | +%1,23 | BRL 48,39 | BRL 48,39 | BRL 48,39 | 700 |
| 2026-09-21 | BRL 47,80 | +%3,42 | BRL 46,99 | BRL 47,80 | BRL 46,99 | 1,80K |
| 2026-09-18 | BRL 46,22 | -%1,66 | BRL 46,22 | BRL 46,22 | BRL 46,22 | 200 |
| 2026-09-17 | BRL 47,00 | %0,00 | BRL 47,00 | BRL 47,00 | BRL 47,00 | 0 |
| 2026-09-16 | BRL 47,00 | +%1,18 | BRL 47,00 | BRL 47,00 | BRL 47,00 | 100 |
| 2026-09-15 | BRL 46,45 | %0,00 | BRL 46,45 | BRL 46,45 | BRL 46,45 | 100 |
| 2026-09-14 | BRL 46,45 | +%0,13 | BRL 46,39 | BRL 46,45 | BRL 46,04 | 600 |
| 2026-09-11 | BRL 46,39 | -%0,41 | BRL 46,39 | BRL 46,39 | BRL 46,39 | 200 |
| 2026-09-10 | BRL 46,58 | +%0,39 | BRL 46,15 | BRL 46,58 | BRL 46,12 | 400 |
| 2026-09-09 | BRL 46,40 | -%2,01 | BRL 46,42 | BRL 46,42 | BRL 46,40 | 300 |
| 2026-09-08 | BRL 47,35 | +%0,32 | BRL 47,30 | BRL 47,40 | BRL 46,12 | 500 |
| 2026-09-04 | BRL 47,20 | +%1,61 | BRL 47,20 | BRL 47,20 | BRL 47,20 | 100 |
| 2026-09-03 | BRL 46,45 | -%1,11 | BRL 46,93 | BRL 46,93 | BRL 46,07 | 1,10K |
| 2026-09-02 | BRL 46,97 | +%0,04 | BRL 46,99 | BRL 46,99 | BRL 46,10 | 700 |
| 2026-09-01 | BRL 46,95 | %0,00 | BRL 46,95 | BRL 46,95 | BRL 46,95 | 0 |
| 2026-08-31 | BRL 46,95 | +%1,40 | BRL 46,33 | BRL 46,95 | BRL 46,33 | 300 |
| 2026-08-28 | BRL 46,30 | %0,00 | BRL 46,30 | BRL 46,30 | BRL 46,30 | 0 |
| 2026-08-27 | BRL 46,30 | -%1,49 | BRL 46,12 | BRL 46,30 | BRL 46,01 | 500 |
| 2026-08-26 | BRL 47,00 | %0,00 | BRL 47,00 | BRL 47,00 | BRL 47,00 | 100 |
| 2026-08-25 | BRL 47,00 | +%0,02 | BRL 46,99 | BRL 47,00 | BRL 46,99 | 300 |
| 2026-08-24 | BRL 46,99 | +%1,71 | BRL 46,98 | BRL 47,08 | BRL 46,98 | 300 |
| 2026-08-21 | BRL 46,20 | -%0,22 | BRL 46,20 | BRL 46,20 | BRL 46,20 | 100 |
| 2026-08-20 | BRL 46,30 | +%0,22 | BRL 46,30 | BRL 46,30 | BRL 46,30 | 100 |
| 2026-08-19 | BRL 46,20 | -%0,65 | BRL 46,02 | BRL 46,20 | BRL 46,01 | 300 |
| 2026-08-18 | BRL 46,50 | %0,00 | BRL 46,50 | BRL 46,50 | BRL 46,50 | 100 |
| 2026-08-17 | BRL 46,50 | +%1,09 | BRL 46,40 | BRL 46,50 | BRL 46,40 | 200 |
| 2026-08-14 | BRL 46,00 | %0,00 | BRL 46,00 | BRL 46,00 | BRL 46,00 | 0 |
| 2026-08-13 | BRL 46,00 | %0,00 | BRL 46,00 | BRL 46,00 | BRL 46,00 | 200 |
| 2026-08-12 | BRL 46,00 | +%0,22 | BRL 46,20 | BRL 46,20 | BRL 46,00 | 200 |
| 2026-08-11 | BRL 45,90 | -%2,07 | BRL 46,80 | BRL 46,80 | BRL 45,90 | 500 |
| 2026-08-10 | BRL 46,87 | +%1,89 | BRL 46,02 | BRL 46,87 | BRL 46,02 | 200 |
| 2026-08-07 | BRL 46,00 | %0,00 | BRL 46,00 | BRL 46,00 | BRL 46,00 | 0 |
| 2026-08-06 | BRL 46,00 | -%0,76 | BRL 46,10 | BRL 46,10 | BRL 45,90 | 3,20K |
| 2026-08-05 | BRL 46,35 | -%0,13 | BRL 46,50 | BRL 46,58 | BRL 46,25 | 1,70K |
| 2026-08-04 | BRL 46,41 | +%0,02 | BRL 46,41 | BRL 46,41 | BRL 46,41 | 100 |
| 2026-08-03 | BRL 46,40 | -%0,24 | BRL 47,48 | BRL 47,48 | BRL 46,40 | 300 |
| 2026-07-31 | BRL 46,51 | %0,00 | BRL 46,51 | BRL 46,51 | BRL 46,51 | 0 |
| 2026-07-30 | BRL 46,51 | +%0,19 | BRL 46,51 | BRL 46,51 | BRL 46,51 | 100 |
| 2026-07-29 | BRL 46,42 | -%0,04 | BRL 46,80 | BRL 46,80 | BRL 46,42 | 500 |
| 2026-07-28 | BRL 46,44 | -%0,56 | BRL 46,72 | BRL 46,72 | BRL 46,44 | 1,30K |
| 2026-07-27 | BRL 46,70 | -%0,21 | BRL 46,87 | BRL 47,75 | BRL 46,19 | 1,90K |
| 2026-07-24 | BRL 46,80 | +%0,65 | BRL 46,93 | BRL 46,93 | BRL 46,80 | 200 |
| 2026-07-23 | BRL 46,50 | -%0,53 | BRL 47,05 | BRL 47,05 | BRL 46,50 | 600 |
| 2026-07-22 | BRL 46,75 | %0,00 | BRL 46,75 | BRL 46,75 | BRL 46,75 | 0 |
| 2026-07-21 | BRL 46,75 | +%0,54 | BRL 47,09 | BRL 48,70 | BRL 46,75 | 1,30K |
| 2026-07-20 | BRL 46,50 | %0,00 | BRL 46,50 | BRL 46,50 | BRL 46,50 | 0 |
| 2026-07-17 | BRL 46,50 | -%1,27 | BRL 47,00 | BRL 47,00 | BRL 46,50 | 400 |
| 2026-07-16 | BRL 47,10 | %0,00 | BRL 47,10 | BRL 47,10 | BRL 47,10 | 0 |
| 2026-07-15 | BRL 47,10 | -%0,06 | BRL 47,09 | BRL 47,10 | BRL 47,09 | 200 |
| 2026-07-14 | BRL 47,13 | %0,00 | BRL 47,13 | BRL 47,13 | BRL 47,13 | 0 |
| 2026-07-13 | BRL 47,13 | %0,00 | BRL 47,13 | BRL 47,13 | BRL 47,13 | 0 |
| 2026-07-10 | BRL 47,13 | -%0,04 | BRL 45,81 | BRL 47,13 | BRL 45,81 | 200 |
| 2026-07-09 | BRL 47,15 | %0,00 | BRL 47,15 | BRL 47,15 | BRL 47,15 | 0 |
| 2026-07-08 | BRL 47,15 | +%1,57 | BRL 46,49 | BRL 47,15 | BRL 45,65 | 1,20K |
| 2026-07-07 | BRL 46,42 | +%0,91 | BRL 46,38 | BRL 46,42 | BRL 46,38 | 300 |
| 2026-07-06 | BRL 46,00 | +%1,52 | BRL 45,32 | BRL 46,00 | BRL 45,31 | 800 |
| 2026-07-03 | BRL 45,31 | -%0,18 | BRL 46,53 | BRL 46,53 | BRL 45,10 | 2,80K |
| 2026-07-02 | BRL 45,39 | -%0,66 | BRL 45,64 | BRL 45,64 | BRL 45,39 | 500 |
| 2026-07-01 | BRL 45,69 | -%1,93 | BRL 45,62 | BRL 45,69 | BRL 45,62 | 300 |
| 2026-06-30 | BRL 46,59 | -%0,13 | BRL 46,59 | BRL 46,59 | BRL 46,59 | 100 |
| 2026-06-29 | BRL 46,65 | +%2,10 | BRL 45,01 | BRL 46,65 | BRL 44,60 | 400 |
| 2026-06-26 | BRL 45,69 | %0,00 | BRL 45,69 | BRL 45,69 | BRL 45,69 | 0 |
| 2026-06-25 | BRL 45,69 | -%0,04 | BRL 45,11 | BRL 45,69 | BRL 45,11 | 300 |
| 2026-06-24 | BRL 45,71 | +%1,33 | BRL 45,70 | BRL 45,71 | BRL 45,70 | 500 |
| 2026-06-23 | BRL 45,11 | +%0,13 | BRL 45,11 | BRL 45,11 | BRL 45,11 | 100 |
| 2026-06-22 | BRL 45,05 | -%1,64 | BRL 45,00 | BRL 48,20 | BRL 44,57 | 2,80K |
| 2026-06-19 | BRL 45,80 | -%0,20 | BRL 45,88 | BRL 45,88 | BRL 45,80 | 300 |
| 2026-06-18 | BRL 45,89 | %0,00 | BRL 45,89 | BRL 45,89 | BRL 45,89 | 0 |
| 2026-06-17 | BRL 45,89 | %0,00 | BRL 45,89 | BRL 45,89 | BRL 45,89 | 200 |
| 2026-06-16 | BRL 45,89 | -%2,15 | BRL 45,74 | BRL 45,89 | BRL 42,50 | 2,20K |
| 2026-06-15 | BRL 46,90 | -%2,29 | BRL 46,49 | BRL 46,99 | BRL 45,02 | 800 |
| 2026-06-12 | BRL 48,00 | +%4,80 | BRL 48,00 | BRL 48,00 | BRL 48,00 | 100 |
| 2026-06-11 | BRL 45,80 | %0,00 | BRL 45,80 | BRL 45,80 | BRL 45,80 | 0 |
| 2026-06-10 | BRL 45,80 | +%0,88 | BRL 45,80 | BRL 45,80 | BRL 45,80 | 600 |
| 2026-06-09 | BRL 45,40 | -%1,28 | BRL 45,00 | BRL 45,40 | BRL 44,50 | 900 |
| 2026-06-08 | BRL 45,99 | -%2,19 | BRL 45,53 | BRL 46,01 | BRL 45,53 | 1,30K |
| 2026-06-05 | BRL 47,02 | %0,00 | BRL 47,02 | BRL 47,02 | BRL 47,02 | 0 |
| 2026-06-03 | BRL 47,02 | -%1,98 | BRL 47,16 | BRL 47,16 | BRL 47,02 | 400 |
| 2026-06-02 | BRL 47,97 | -%0,04 | BRL 47,36 | BRL 47,97 | BRL 47,36 | 200 |
| 2026-06-01 | BRL 47,99 | -%0,54 | BRL 48,00 | BRL 48,00 | BRL 47,99 | 200 |
| 2026-05-29 | BRL 48,25 | +%0,52 | BRL 47,50 | BRL 48,25 | BRL 47,41 | 700 |
| 2026-05-28 | BRL 48,00 | -%0,60 | BRL 48,01 | BRL 48,01 | BRL 48,00 | 200 |
| 2026-05-27 | BRL 48,29 | %0,00 | BRL 48,28 | BRL 48,29 | BRL 48,28 | 200 |
| 2026-05-26 | BRL 48,29 | -%0,04 | BRL 48,29 | BRL 48,29 | BRL 48,29 | 200 |