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 56,18 | -%0,23 | BRL 56,70 | BRL 56,81 | BRL 55,30 | 1,75M |
| 2026-09-30 | BRL 56,31 | -%1,09 | BRL 57,77 | BRL 58,06 | BRL 56,31 | 4,33M |
| 2026-09-29 | BRL 56,93 | +%0,98 | BRL 56,20 | BRL 57,17 | BRL 56,03 | 2,75M |
| 2026-09-28 | BRL 56,38 | -%2,56 | BRL 57,56 | BRL 57,84 | BRL 56,38 | 3,82M |
| 2026-09-25 | BRL 57,86 | +%0,96 | BRL 57,31 | BRL 57,94 | BRL 56,44 | 2,68M |
| 2026-09-24 | BRL 57,31 | +%1,38 | BRL 56,60 | BRL 57,73 | BRL 56,46 | 3,10M |
| 2026-09-23 | BRL 56,53 | +%0,41 | BRL 55,81 | BRL 57,37 | BRL 55,53 | 4,31M |
| 2026-09-22 | BRL 56,30 | -%1,05 | BRL 56,38 | BRL 56,66 | BRL 55,71 | 4,24M |
| 2026-09-21 | BRL 56,90 | +%0,65 | BRL 56,79 | BRL 57,42 | BRL 55,94 | 4,38M |
| 2026-09-18 | BRL 56,53 | +%0,82 | BRL 55,96 | BRL 56,53 | BRL 55,65 | 3,21M |
| 2026-09-17 | BRL 56,07 | -%1,11 | BRL 56,50 | BRL 57,05 | BRL 55,78 | 2,91M |
| 2026-09-16 | BRL 56,70 | -%0,96 | BRL 57,00 | BRL 57,63 | BRL 55,37 | 4,12M |
| 2026-09-15 | BRL 57,25 | +%0,67 | BRL 57,10 | BRL 57,65 | BRL 56,86 | 2,39M |
| 2026-09-14 | BRL 56,87 | +%1,64 | BRL 55,39 | BRL 57,62 | BRL 54,50 | 3,15M |
| 2026-09-11 | BRL 55,95 | -%1,29 | BRL 56,63 | BRL 57,05 | BRL 55,72 | 3,88M |
| 2026-09-10 | BRL 56,68 | +%2,07 | BRL 55,51 | BRL 57,16 | BRL 55,22 | 3,23M |
| 2026-09-09 | BRL 55,53 | -%2,12 | BRL 56,45 | BRL 56,48 | BRL 55,30 | 3,56M |
| 2026-09-08 | BRL 56,73 | +%1,47 | BRL 56,50 | BRL 57,33 | BRL 56,32 | 3,82M |
| 2026-09-04 | BRL 55,91 | -%1,71 | BRL 56,80 | BRL 56,99 | BRL 55,80 | 4,02M |
| 2026-09-03 | BRL 56,88 | -%0,46 | BRL 57,65 | BRL 58,21 | BRL 56,65 | 3,00M |
| 2026-09-02 | BRL 57,14 | +%3,33 | BRL 55,71 | BRL 58,03 | BRL 55,51 | 6,21M |
| 2026-09-01 | BRL 55,30 | +%0,14 | BRL 55,22 | BRL 56,18 | BRL 54,91 | 6,20M |
| 2026-08-31 | BRL 55,22 | +%0,90 | BRL 55,11 | BRL 55,90 | BRL 54,92 | 6,90M |
| 2026-08-28 | BRL 54,73 | -%0,85 | BRL 55,49 | BRL 55,49 | BRL 53,90 | 3,08M |
| 2026-08-27 | BRL 55,20 | +%0,18 | BRL 54,99 | BRL 55,57 | BRL 54,66 | 2,35M |
| 2026-08-26 | BRL 55,10 | -%0,72 | BRL 55,33 | BRL 56,10 | BRL 54,48 | 3,69M |
| 2026-08-25 | BRL 55,50 | +%1,72 | BRL 54,56 | BRL 55,56 | BRL 54,25 | 3,51M |
| 2026-08-24 | BRL 54,56 | +%0,11 | BRL 53,80 | BRL 55,45 | BRL 53,57 | 3,78M |
| 2026-08-21 | BRL 54,50 | +%2,19 | BRL 53,71 | BRL 54,86 | BRL 53,26 | 3,88M |
| 2026-08-20 | BRL 53,33 | -%2,58 | BRL 54,10 | BRL 54,53 | BRL 53,00 | 7,09M |
| 2026-08-19 | BRL 54,74 | +%1,65 | BRL 55,31 | BRL 55,85 | BRL 54,04 | 4,69M |
| 2026-08-18 | BRL 53,85 | -%1,70 | BRL 54,52 | BRL 54,89 | BRL 53,85 | 3,41M |
| 2026-08-17 | BRL 54,78 | -%1,85 | BRL 55,62 | BRL 56,67 | BRL 54,32 | 5,93M |
| 2026-08-14 | BRL 55,81 | -%0,69 | BRL 55,62 | BRL 56,39 | BRL 54,55 | 7,26M |
| 2026-08-13 | BRL 56,20 | -%3,82 | BRL 57,80 | BRL 57,92 | BRL 55,60 | 8,10M |
| 2026-08-12 | BRL 58,43 | +%0,92 | BRL 58,00 | BRL 59,00 | BRL 57,31 | 6,41M |
| 2026-08-11 | BRL 57,90 | -%6,52 | BRL 60,32 | BRL 60,34 | BRL 57,01 | 6,98M |
| 2026-08-07 | BRL 61,94 | -%2,23 | BRL 63,62 | BRL 63,62 | BRL 61,42 | 2,22M |
| 2026-08-06 | BRL 63,35 | -%0,57 | BRL 63,19 | BRL 63,85 | BRL 63,00 | 1,64M |
| 2026-08-05 | BRL 63,71 | -%0,31 | BRL 64,06 | BRL 64,76 | BRL 63,40 | 2,85M |
| 2026-08-04 | BRL 63,91 | -%0,53 | BRL 64,72 | BRL 65,39 | BRL 63,57 | 2,41M |
| 2026-08-03 | BRL 64,25 | +%0,12 | BRL 64,44 | BRL 65,03 | BRL 63,40 | 4,92M |
| 2026-07-31 | BRL 64,17 | +%1,06 | BRL 64,13 | BRL 64,87 | BRL 63,48 | 2,95M |
| 2026-07-30 | BRL 63,50 | +%2,72 | BRL 62,18 | BRL 63,50 | BRL 61,99 | 2,84M |
| 2026-07-29 | BRL 61,82 | -%3,99 | BRL 64,39 | BRL 64,39 | BRL 61,08 | 4,71M |
| 2026-07-28 | BRL 64,39 | +%1,55 | BRL 64,22 | BRL 65,32 | BRL 63,92 | 3,70M |
| 2026-07-27 | BRL 63,41 | +%2,32 | BRL 62,52 | BRL 63,64 | BRL 61,62 | 3,52M |
| 2026-07-24 | BRL 61,97 | -%3,10 | BRL 63,74 | BRL 63,74 | BRL 61,73 | 3,07M |
| 2026-07-23 | BRL 63,95 | -%0,08 | BRL 63,73 | BRL 64,14 | BRL 63,20 | 2,46M |
| 2026-07-22 | BRL 64,00 | +%1,33 | BRL 63,26 | BRL 64,41 | BRL 62,82 | 2,60M |
| 2026-07-21 | BRL 63,16 | -%1,07 | BRL 63,84 | BRL 64,14 | BRL 62,72 | 2,64M |
| 2026-07-20 | BRL 63,84 | +%0,44 | BRL 63,55 | BRL 64,18 | BRL 63,31 | 2,18M |
| 2026-07-17 | BRL 63,56 | -%0,78 | BRL 64,06 | BRL 64,88 | BRL 63,39 | 3,52M |
| 2026-07-16 | BRL 64,06 | -%1,99 | BRL 65,36 | BRL 65,39 | BRL 63,24 | 4,10M |
| 2026-07-15 | BRL 65,36 | -%1,12 | BRL 66,10 | BRL 66,14 | BRL 65,08 | 3,17M |
| 2026-07-14 | BRL 66,10 | -%0,26 | BRL 66,42 | BRL 66,92 | BRL 65,80 | 3,78M |
| 2026-07-13 | BRL 66,27 | -%1,75 | BRL 67,59 | BRL 67,82 | BRL 66,27 | 4,07M |
| 2026-07-10 | BRL 67,45 | +%4,57 | BRL 65,41 | BRL 67,57 | BRL 65,41 | 5,50M |
| 2026-07-09 | BRL 64,50 | +%2,71 | BRL 62,85 | BRL 64,54 | BRL 62,60 | 3,64M |
| 2026-07-08 | BRL 62,80 | -%0,32 | BRL 62,88 | BRL 63,30 | BRL 62,43 | 3,50M |
| 2026-07-07 | BRL 63,00 | +%0,80 | BRL 62,48 | BRL 63,69 | BRL 61,22 | 5,32M |
| 2026-07-06 | BRL 62,50 | +%0,63 | BRL 62,11 | BRL 62,86 | BRL 61,65 | 3,93M |
| 2026-07-03 | BRL 62,11 | +%0,44 | BRL 61,88 | BRL 62,49 | BRL 61,08 | 3,31M |
| 2026-07-02 | BRL 61,84 | +%1,14 | BRL 61,14 | BRL 61,91 | BRL 60,79 | 4,71M |
| 2026-07-01 | BRL 61,14 | +%2,02 | BRL 59,28 | BRL 61,53 | BRL 58,52 | 5,38M |
| 2026-06-30 | BRL 59,93 | -%1,22 | BRL 60,53 | BRL 60,53 | BRL 59,31 | 3,10M |
| 2026-06-29 | BRL 60,67 | +%0,85 | BRL 60,20 | BRL 60,94 | BRL 59,82 | 1,84M |
| 2026-06-26 | BRL 60,16 | +%0,37 | BRL 59,87 | BRL 60,65 | BRL 59,30 | 3,33M |
| 2026-06-25 | BRL 59,94 | +%2,85 | BRL 58,47 | BRL 60,84 | BRL 58,42 | 5,63M |
| 2026-06-24 | BRL 58,28 | -%0,97 | BRL 58,47 | BRL 58,56 | BRL 57,36 | 8,87M |
| 2026-06-23 | BRL 58,85 | -%0,79 | BRL 58,99 | BRL 59,66 | BRL 58,69 | 3,20M |
| 2026-06-22 | BRL 59,32 | +%4,68 | BRL 56,85 | BRL 59,53 | BRL 56,54 | 7,40M |
| 2026-06-19 | BRL 56,67 | -%1,53 | BRL 57,55 | BRL 58,40 | BRL 56,67 | 8,26M |
| 2026-06-18 | BRL 57,55 | +%2,49 | BRL 56,75 | BRL 58,59 | BRL 56,39 | 7,42M |
| 2026-06-17 | BRL 56,15 | -%0,07 | BRL 56,46 | BRL 57,60 | BRL 55,81 | 6,81M |
| 2026-06-16 | BRL 56,19 | -%0,69 | BRL 56,33 | BRL 56,95 | BRL 56,01 | 10,15M |
| 2026-06-15 | BRL 56,58 | -%1,43 | BRL 56,05 | BRL 57,94 | BRL 56,05 | 30,94M |
| 2026-06-12 | BRL 57,40 | -%1,88 | BRL 57,40 | BRL 58,34 | BRL 55,54 | 15,28M |
| 2026-06-11 | BRL 58,50 | +%0,52 | BRL 58,61 | BRL 58,82 | BRL 56,74 | 4,28M |
| 2026-06-10 | BRL 58,20 | +%1,22 | BRL 57,18 | BRL 58,54 | BRL 57,09 | 3,44M |
| 2026-06-09 | BRL 57,50 | +%0,54 | BRL 57,50 | BRL 57,95 | BRL 56,59 | 4,93M |
| 2026-06-08 | BRL 57,19 | +%0,60 | BRL 56,65 | BRL 57,62 | BRL 56,18 | 3,03M |
| 2026-06-05 | BRL 56,85 | -%5,25 | BRL 58,65 | BRL 58,68 | BRL 54,92 | 9,10M |
| 2026-06-03 | BRL 60,00 | +%13,42 | BRL 52,69 | BRL 60,00 | BRL 52,30 | 9,51M |
| 2026-06-02 | BRL 52,90 | +%1,34 | BRL 52,28 | BRL 53,06 | BRL 52,07 | 5,30M |
| 2026-06-01 | BRL 52,20 | -%0,97 | BRL 52,65 | BRL 52,81 | BRL 51,67 | 2,16M |
| 2026-05-29 | BRL 52,71 | -%0,43 | BRL 53,20 | BRL 53,48 | BRL 51,68 | 4,42M |
| 2026-05-28 | BRL 52,94 | +%4,32 | BRL 49,95 | BRL 53,21 | BRL 49,90 | 8,54M |
| 2026-05-27 | BRL 50,75 | -%4,71 | BRL 50,60 | BRL 51,62 | BRL 49,36 | 13,92M |
| 2026-05-26 | BRL 53,26 | +%0,49 | BRL 53,35 | BRL 53,71 | BRL 52,80 | 5,05M |