Piyasa açık· · 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 17,04 | +%2,59 | BRL 16,80 | BRL 17,20 | BRL 16,65 | 120,10K |
| 2026-09-30 | BRL 16,61 | +%0,24 | BRL 16,66 | BRL 16,95 | BRL 16,61 | 250,30K |
| 2026-09-29 | BRL 16,57 | +%1,22 | BRL 16,38 | BRL 16,68 | BRL 16,32 | 87,30K |
| 2026-09-28 | BRL 16,37 | -%1,92 | BRL 16,70 | BRL 16,70 | BRL 16,34 | 138,80K |
| 2026-09-25 | BRL 16,69 | +%1,15 | BRL 16,54 | BRL 16,69 | BRL 16,42 | 92,40K |
| 2026-09-24 | BRL 16,50 | -%3,23 | BRL 17,23 | BRL 17,23 | BRL 16,50 | 168,00K |
| 2026-09-23 | BRL 17,05 | -%1,22 | BRL 17,15 | BRL 17,18 | BRL 16,82 | 206,10K |
| 2026-09-22 | BRL 17,26 | +%0,35 | BRL 17,21 | BRL 17,33 | BRL 17,04 | 278,60K |
| 2026-09-21 | BRL 17,20 | -%0,86 | BRL 17,35 | BRL 17,62 | BRL 17,20 | 165,50K |
| 2026-09-18 | BRL 17,35 | +%0,46 | BRL 17,26 | BRL 17,35 | BRL 17,01 | 269,40K |
| 2026-09-17 | BRL 17,27 | +%0,88 | BRL 17,15 | BRL 17,30 | BRL 16,89 | 35,40K |
| 2026-09-16 | BRL 17,12 | +%1,06 | BRL 16,94 | BRL 17,28 | BRL 16,78 | 100,90K |
| 2026-09-15 | BRL 16,94 | -%1,40 | BRL 17,18 | BRL 17,32 | BRL 16,79 | 82,30K |
| 2026-09-14 | BRL 17,18 | -%1,88 | BRL 17,39 | BRL 17,41 | BRL 17,12 | 52,90K |
| 2026-09-11 | BRL 17,51 | +%0,81 | BRL 17,25 | BRL 17,73 | BRL 17,25 | 186,00K |
| 2026-09-10 | BRL 17,37 | +%0,12 | BRL 17,22 | BRL 17,56 | BRL 17,09 | 83,70K |
| 2026-09-09 | BRL 17,35 | -%1,03 | BRL 17,52 | BRL 17,52 | BRL 17,11 | 116,60K |
| 2026-09-08 | BRL 17,53 | +%2,88 | BRL 17,05 | BRL 17,75 | BRL 17,05 | 166,30K |
| 2026-09-04 | BRL 17,04 | +%1,73 | BRL 16,87 | BRL 17,19 | BRL 16,48 | 109,20K |
| 2026-09-03 | BRL 16,75 | +%1,58 | BRL 16,60 | BRL 17,04 | BRL 16,59 | 78,80K |
| 2026-09-02 | BRL 16,49 | +%0,61 | BRL 16,41 | BRL 16,85 | BRL 16,40 | 84,90K |
| 2026-09-01 | BRL 16,39 | -%0,49 | BRL 16,41 | BRL 16,97 | BRL 16,29 | 236,10K |
| 2026-08-31 | BRL 16,47 | +%4,51 | BRL 15,79 | BRL 16,47 | BRL 15,72 | 408,90K |
| 2026-08-28 | BRL 15,76 | -%0,44 | BRL 16,17 | BRL 16,17 | BRL 15,58 | 93,40K |
| 2026-08-27 | BRL 15,83 | -%2,82 | BRL 16,29 | BRL 16,32 | BRL 15,83 | 74,00K |
| 2026-08-26 | BRL 16,29 | +%0,93 | BRL 16,15 | BRL 16,33 | BRL 15,89 | 127,30K |
| 2026-08-25 | BRL 16,14 | +%3,46 | BRL 15,61 | BRL 16,14 | BRL 15,51 | 97,90K |
| 2026-08-24 | BRL 15,60 | +%1,96 | BRL 15,34 | BRL 15,60 | BRL 15,06 | 69,60K |
| 2026-08-21 | BRL 15,30 | +%2,07 | BRL 14,91 | BRL 15,30 | BRL 14,85 | 404,30K |
| 2026-08-20 | BRL 14,99 | -%1,90 | BRL 15,27 | BRL 15,32 | BRL 14,84 | 104,20K |
| 2026-08-19 | BRL 15,28 | +%2,48 | BRL 15,17 | BRL 15,28 | BRL 14,94 | 145,20K |
| 2026-08-18 | BRL 14,91 | -%0,27 | BRL 15,09 | BRL 15,22 | BRL 14,91 | 63,20K |
| 2026-08-17 | BRL 14,95 | +%0,88 | BRL 14,95 | BRL 15,16 | BRL 14,80 | 116,30K |
| 2026-08-14 | BRL 14,82 | +%1,23 | BRL 14,79 | BRL 15,17 | BRL 14,75 | 138,70K |
| 2026-08-13 | BRL 14,64 | -%4,25 | BRL 15,29 | BRL 15,32 | BRL 14,63 | 123,20K |
| 2026-08-12 | BRL 15,29 | +%0,46 | BRL 15,23 | BRL 15,43 | BRL 15,15 | 68,10K |
| 2026-08-11 | BRL 15,22 | -%1,68 | BRL 15,50 | BRL 15,72 | BRL 15,22 | 48,40K |
| 2026-08-10 | BRL 15,48 | -%4,03 | BRL 16,30 | BRL 16,30 | BRL 15,48 | 218,60K |
| 2026-08-07 | BRL 16,13 | -%1,95 | BRL 16,49 | BRL 16,49 | BRL 16,01 | 53,00K |
| 2026-08-06 | BRL 16,45 | +%0,12 | BRL 16,48 | BRL 16,48 | BRL 16,15 | 41,90K |
| 2026-08-05 | BRL 16,43 | +%0,55 | BRL 16,50 | BRL 16,53 | BRL 16,33 | 44,30K |
| 2026-08-04 | BRL 16,34 | +%0,25 | BRL 16,47 | BRL 16,51 | BRL 16,25 | 22,30K |
| 2026-08-03 | BRL 16,30 | -%0,24 | BRL 16,30 | BRL 16,64 | BRL 16,15 | 72,30K |
| 2026-07-31 | BRL 16,34 | +%1,11 | BRL 16,22 | BRL 16,59 | BRL 16,18 | 92,80K |
| 2026-07-30 | BRL 16,16 | -%1,46 | BRL 16,42 | BRL 16,46 | BRL 16,12 | 102,70K |
| 2026-07-29 | BRL 16,40 | -%2,96 | BRL 16,69 | BRL 16,85 | BRL 16,30 | 159,70K |
| 2026-07-28 | BRL 16,90 | +%1,56 | BRL 16,70 | BRL 17,04 | BRL 16,45 | 162,90K |
| 2026-07-27 | BRL 16,64 | +%0,60 | BRL 16,55 | BRL 16,75 | BRL 16,43 | 136,50K |
| 2026-07-24 | BRL 16,54 | -%0,90 | BRL 16,59 | BRL 16,75 | BRL 16,40 | 51,60K |
| 2026-07-23 | BRL 16,69 | +%0,54 | BRL 16,59 | BRL 16,70 | BRL 16,43 | 27,00K |
| 2026-07-22 | BRL 16,60 | +%2,47 | BRL 16,11 | BRL 16,65 | BRL 16,05 | 86,00K |
| 2026-07-21 | BRL 16,20 | %0,00 | BRL 16,20 | BRL 16,22 | BRL 15,97 | 57,20K |
| 2026-07-20 | BRL 16,20 | -%3,34 | BRL 16,76 | BRL 16,85 | BRL 16,20 | 102,60K |
| 2026-07-17 | BRL 16,76 | +%0,96 | BRL 16,57 | BRL 17,05 | BRL 16,49 | 76,80K |
| 2026-07-16 | BRL 16,60 | +%0,61 | BRL 16,49 | BRL 16,61 | BRL 16,30 | 119,80K |
| 2026-07-15 | BRL 16,50 | +%0,73 | BRL 16,38 | BRL 16,59 | BRL 16,19 | 55,50K |
| 2026-07-14 | BRL 16,38 | +%1,74 | BRL 16,25 | BRL 16,38 | BRL 16,12 | 28,00K |
| 2026-07-13 | BRL 16,10 | -%2,42 | BRL 16,50 | BRL 16,67 | BRL 16,10 | 84,20K |
| 2026-07-10 | BRL 16,50 | +%3,13 | BRL 16,05 | BRL 16,50 | BRL 16,00 | 48,80K |
| 2026-07-09 | BRL 16,00 | +%1,98 | BRL 15,68 | BRL 16,00 | BRL 15,52 | 57,30K |
| 2026-07-08 | BRL 15,69 | +%0,58 | BRL 15,47 | BRL 15,69 | BRL 15,42 | 76,40K |
| 2026-07-07 | BRL 15,60 | +%1,10 | BRL 15,45 | BRL 15,77 | BRL 15,45 | 31,70K |
| 2026-07-06 | BRL 15,43 | -%1,53 | BRL 15,80 | BRL 15,80 | BRL 15,43 | 52,60K |
| 2026-07-03 | BRL 15,67 | +%0,13 | BRL 15,93 | BRL 15,97 | BRL 15,67 | 79,30K |
| 2026-07-02 | BRL 15,65 | -%0,76 | BRL 15,93 | BRL 15,96 | BRL 15,60 | 247,20K |
| 2026-07-01 | BRL 15,77 | +%1,09 | BRL 15,60 | BRL 15,77 | BRL 15,40 | 62,50K |
| 2026-06-30 | BRL 15,60 | -%0,70 | BRL 15,83 | BRL 15,85 | BRL 15,54 | 58,80K |
| 2026-06-29 | BRL 15,71 | +%0,71 | BRL 15,79 | BRL 15,80 | BRL 15,56 | 118,50K |
| 2026-06-26 | BRL 15,60 | +%0,19 | BRL 15,57 | BRL 15,84 | BRL 15,54 | 63,80K |
| 2026-06-25 | BRL 15,57 | +%1,37 | BRL 15,33 | BRL 15,69 | BRL 15,22 | 44,60K |
| 2026-06-24 | BRL 15,36 | -%2,78 | BRL 15,79 | BRL 15,79 | BRL 15,20 | 109,20K |
| 2026-06-23 | BRL 15,80 | +%0,64 | BRL 15,70 | BRL 15,91 | BRL 15,56 | 60,10K |
| 2026-06-22 | BRL 15,70 | +%3,29 | BRL 15,20 | BRL 15,78 | BRL 15,07 | 74,20K |
| 2026-06-19 | BRL 15,20 | -%1,11 | BRL 15,54 | BRL 15,55 | BRL 15,20 | 268,00K |
| 2026-06-18 | BRL 15,37 | -%2,10 | BRL 15,73 | BRL 15,75 | BRL 15,00 | 327,80K |
| 2026-06-17 | BRL 15,70 | -%0,70 | BRL 15,97 | BRL 16,04 | BRL 15,70 | 24,10K |
| 2026-06-16 | BRL 15,81 | -%0,38 | BRL 15,87 | BRL 15,90 | BRL 15,76 | 45,90K |
| 2026-06-15 | BRL 15,87 | -%0,31 | BRL 16,02 | BRL 16,20 | BRL 15,84 | 64,00K |
| 2026-06-12 | BRL 15,92 | +%0,51 | BRL 15,96 | BRL 15,99 | BRL 15,75 | 39,70K |
| 2026-06-11 | BRL 15,84 | +%0,89 | BRL 15,70 | BRL 15,93 | BRL 15,70 | 38,50K |
| 2026-06-10 | BRL 15,70 | -%0,95 | BRL 15,85 | BRL 15,85 | BRL 15,70 | 48,50K |
| 2026-06-09 | BRL 15,85 | +%0,70 | BRL 15,74 | BRL 15,95 | BRL 15,74 | 41,50K |
| 2026-06-08 | BRL 15,74 | -%0,25 | BRL 15,93 | BRL 15,93 | BRL 15,72 | 53,90K |
| 2026-06-05 | BRL 15,78 | +%1,81 | BRL 15,66 | BRL 15,93 | BRL 15,54 | 65,00K |
| 2026-06-03 | BRL 15,50 | -%1,59 | BRL 15,75 | BRL 15,76 | BRL 15,50 | 62,40K |
| 2026-06-02 | BRL 15,75 | +%2,14 | BRL 15,70 | BRL 16,11 | BRL 15,53 | 53,70K |
| 2026-06-01 | BRL 15,42 | -%3,69 | BRL 16,07 | BRL 16,14 | BRL 15,39 | 249,20K |
| 2026-05-29 | BRL 16,01 | -%0,37 | BRL 16,09 | BRL 16,16 | BRL 16,00 | 93,40K |
| 2026-05-28 | BRL 16,07 | -%0,25 | BRL 16,14 | BRL 16,16 | BRL 16,00 | 30,80K |
| 2026-05-27 | BRL 16,11 | -%0,37 | BRL 16,26 | BRL 16,39 | BRL 16,10 | 21,80K |