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 27,18 | +%0,18 | BRL 27,50 | BRL 27,91 | BRL 26,93 | 6,97M |
| 2026-09-29 | BRL 27,13 | +%2,26 | BRL 26,33 | BRL 27,27 | BRL 26,24 | 4,63M |
| 2026-09-28 | BRL 26,53 | -%1,74 | BRL 26,84 | BRL 27,07 | BRL 26,45 | 5,37M |
| 2026-09-25 | BRL 27,00 | +%1,85 | BRL 26,50 | BRL 27,04 | BRL 26,32 | 5,33M |
| 2026-09-24 | BRL 26,51 | -%0,64 | BRL 26,69 | BRL 27,07 | BRL 26,14 | 7,45M |
| 2026-09-23 | BRL 26,68 | -%1,66 | BRL 26,90 | BRL 27,79 | BRL 26,65 | 8,11M |
| 2026-09-22 | BRL 27,13 | -%1,88 | BRL 27,40 | BRL 27,52 | BRL 26,96 | 9,75M |
| 2026-09-21 | BRL 27,65 | +%3,67 | BRL 26,82 | BRL 27,95 | BRL 26,74 | 8,55M |
| 2026-09-18 | BRL 26,67 | +%3,86 | BRL 25,50 | BRL 26,67 | BRL 25,09 | 11,55M |
| 2026-09-17 | BRL 25,68 | -%3,53 | BRL 26,85 | BRL 27,10 | BRL 25,65 | 10,03M |
| 2026-09-16 | BRL 26,62 | +%2,78 | BRL 25,80 | BRL 26,99 | BRL 25,78 | 8,54M |
| 2026-09-15 | BRL 25,90 | +%2,25 | BRL 25,63 | BRL 25,92 | BRL 25,27 | 5,92M |
| 2026-09-14 | BRL 25,33 | -%2,46 | BRL 25,22 | BRL 25,62 | BRL 24,81 | 7,45M |
| 2026-09-11 | BRL 25,97 | -%0,76 | BRL 26,06 | BRL 26,27 | BRL 25,63 | 6,87M |
| 2026-09-10 | BRL 26,17 | +%4,22 | BRL 24,88 | BRL 26,17 | BRL 24,67 | 11,78M |
| 2026-09-09 | BRL 25,11 | -%1,68 | BRL 25,30 | BRL 25,49 | BRL 25,07 | 10,08M |
| 2026-09-08 | BRL 25,54 | -%0,23 | BRL 26,06 | BRL 26,29 | BRL 25,54 | 6,14M |
| 2026-09-04 | BRL 25,60 | +%1,03 | BRL 25,12 | BRL 25,81 | BRL 24,66 | 7,43M |
| 2026-09-03 | BRL 25,34 | -%0,55 | BRL 26,00 | BRL 26,34 | BRL 25,34 | 7,04M |
| 2026-09-02 | BRL 25,48 | +%3,33 | BRL 24,89 | BRL 26,45 | BRL 24,70 | 11,75M |
| 2026-09-01 | BRL 24,66 | +%1,52 | BRL 24,45 | BRL 25,14 | BRL 24,02 | 8,14M |
| 2026-08-31 | BRL 24,29 | +%5,52 | BRL 23,10 | BRL 24,29 | BRL 23,10 | 8,00M |
| 2026-08-28 | BRL 23,02 | -%3,28 | BRL 24,06 | BRL 24,49 | BRL 22,45 | 13,04M |
| 2026-08-27 | BRL 23,80 | -%1,20 | BRL 23,74 | BRL 24,28 | BRL 23,48 | 10,24M |
| 2026-08-26 | BRL 24,09 | -%2,59 | BRL 24,74 | BRL 25,10 | BRL 24,09 | 12,94M |
| 2026-08-25 | BRL 24,73 | +%3,30 | BRL 24,00 | BRL 25,03 | BRL 23,89 | 9,26M |
| 2026-08-24 | BRL 23,94 | +%3,59 | BRL 22,97 | BRL 24,09 | BRL 22,79 | 9,81M |
| 2026-08-21 | BRL 23,11 | +%2,39 | BRL 22,74 | BRL 23,49 | BRL 22,42 | 9,46M |
| 2026-08-20 | BRL 22,57 | +%4,01 | BRL 21,40 | BRL 22,60 | BRL 21,25 | 9,15M |
| 2026-08-19 | BRL 21,70 | +%3,09 | BRL 21,50 | BRL 21,93 | BRL 21,21 | 7,82M |
| 2026-08-18 | BRL 21,05 | -%1,96 | BRL 21,49 | BRL 21,80 | BRL 20,98 | 6,74M |
| 2026-08-17 | BRL 21,47 | +%0,66 | BRL 21,30 | BRL 21,77 | BRL 21,30 | 6,60M |
| 2026-08-14 | BRL 21,33 | +%1,57 | BRL 21,01 | BRL 21,40 | BRL 20,95 | 11,47M |
| 2026-08-13 | BRL 21,00 | +%2,44 | BRL 20,50 | BRL 21,14 | BRL 20,48 | 7,37M |
| 2026-08-12 | BRL 20,50 | -%0,19 | BRL 20,58 | BRL 20,84 | BRL 20,07 | 5,68M |
| 2026-08-11 | BRL 20,54 | -%5,21 | BRL 21,44 | BRL 21,64 | BRL 20,33 | 4,77M |
| 2026-08-07 | BRL 21,67 | -%0,73 | BRL 21,92 | BRL 22,11 | BRL 21,30 | 5,74M |
| 2026-08-06 | BRL 21,83 | +%0,97 | BRL 22,69 | BRL 22,75 | BRL 21,72 | 11,46M |
| 2026-08-05 | BRL 21,62 | +%1,26 | BRL 21,54 | BRL 22,33 | BRL 21,48 | 5,62M |
| 2026-08-04 | BRL 21,35 | -%0,70 | BRL 21,90 | BRL 22,04 | BRL 21,23 | 3,69M |
| 2026-08-03 | BRL 21,50 | +%0,61 | BRL 21,92 | BRL 22,11 | BRL 21,26 | 5,76M |
| 2026-07-31 | BRL 21,37 | -%0,74 | BRL 21,80 | BRL 21,81 | BRL 21,37 | 3,49M |
| 2026-07-30 | BRL 21,53 | +%3,66 | BRL 20,95 | BRL 21,76 | BRL 20,95 | 8,23M |
| 2026-07-29 | BRL 20,77 | -%2,58 | BRL 21,27 | BRL 21,39 | BRL 20,52 | 8,86M |
| 2026-07-28 | BRL 21,32 | +%0,52 | BRL 22,01 | BRL 22,25 | BRL 21,28 | 6,41M |
| 2026-07-27 | BRL 21,21 | +%2,46 | BRL 20,89 | BRL 21,32 | BRL 20,89 | 4,51M |
| 2026-07-24 | BRL 20,70 | +%0,19 | BRL 20,45 | BRL 21,03 | BRL 20,40 | 3,20M |
| 2026-07-23 | BRL 20,66 | -%2,91 | BRL 21,15 | BRL 21,15 | BRL 20,56 | 4,81M |
| 2026-07-22 | BRL 21,28 | +%0,47 | BRL 21,21 | BRL 21,69 | BRL 21,13 | 9,14M |
| 2026-07-21 | BRL 21,18 | +%0,24 | BRL 21,11 | BRL 21,32 | BRL 20,83 | 5,53M |
| 2026-07-20 | BRL 21,13 | -%2,31 | BRL 21,57 | BRL 21,81 | BRL 21,10 | 6,92M |
| 2026-07-17 | BRL 21,63 | -%0,73 | BRL 21,75 | BRL 21,92 | BRL 21,42 | 8,46M |
| 2026-07-16 | BRL 21,79 | -%3,16 | BRL 22,38 | BRL 22,53 | BRL 21,79 | 5,83M |
| 2026-07-15 | BRL 22,50 | -%2,00 | BRL 22,91 | BRL 23,02 | BRL 22,38 | 5,57M |
| 2026-07-14 | BRL 22,96 | +%2,32 | BRL 22,75 | BRL 23,04 | BRL 22,20 | 8,00M |
| 2026-07-13 | BRL 22,44 | -%2,69 | BRL 22,83 | BRL 23,02 | BRL 22,36 | 3,99M |
| 2026-07-10 | BRL 23,06 | +%4,01 | BRL 22,96 | BRL 23,46 | BRL 22,87 | 7,15M |
| 2026-07-09 | BRL 22,17 | +%4,08 | BRL 21,36 | BRL 22,33 | BRL 21,24 | 4,51M |
| 2026-07-08 | BRL 21,30 | -%4,10 | BRL 22,00 | BRL 22,00 | BRL 21,07 | 7,06M |
| 2026-07-07 | BRL 22,21 | -%1,68 | BRL 22,73 | BRL 22,82 | BRL 22,15 | 4,97M |
| 2026-07-06 | BRL 22,59 | -%3,46 | BRL 23,22 | BRL 23,31 | BRL 22,55 | 5,04M |
| 2026-07-03 | BRL 23,40 | +%1,08 | BRL 23,37 | BRL 23,70 | BRL 23,26 | 2,92M |
| 2026-07-02 | BRL 23,15 | +%1,36 | BRL 23,02 | BRL 23,47 | BRL 22,80 | 4,75M |
| 2026-07-01 | BRL 22,84 | -%0,78 | BRL 22,58 | BRL 22,97 | BRL 22,49 | 3,62M |
| 2026-06-30 | BRL 23,02 | -%1,03 | BRL 23,05 | BRL 23,13 | BRL 22,55 | 4,70M |
| 2026-06-29 | BRL 23,26 | -%0,30 | BRL 23,31 | BRL 23,48 | BRL 23,14 | 3,27M |
| 2026-06-26 | BRL 23,33 | +%1,70 | BRL 22,93 | BRL 23,59 | BRL 22,65 | 8,67M |
| 2026-06-25 | BRL 22,94 | +%1,96 | BRL 22,69 | BRL 23,27 | BRL 22,38 | 8,18M |
| 2026-06-24 | BRL 22,50 | +%4,17 | BRL 21,39 | BRL 22,71 | BRL 21,29 | 11,74M |
| 2026-06-23 | BRL 21,60 | -%0,28 | BRL 21,49 | BRL 21,69 | BRL 21,17 | 6,46M |
| 2026-06-22 | BRL 21,66 | -%0,78 | BRL 21,92 | BRL 22,11 | BRL 21,56 | 7,42M |
| 2026-06-19 | BRL 21,83 | +%3,22 | BRL 21,21 | BRL 22,19 | BRL 21,11 | 8,84M |
| 2026-06-18 | BRL 21,15 | +%1,39 | BRL 20,88 | BRL 21,42 | BRL 20,66 | 7,57M |
| 2026-06-17 | BRL 20,86 | -%3,34 | BRL 21,80 | BRL 21,99 | BRL 20,84 | 6,55M |
| 2026-06-16 | BRL 21,58 | -%0,37 | BRL 21,60 | BRL 21,75 | BRL 21,25 | 4,03M |
| 2026-06-15 | BRL 21,66 | +%1,40 | BRL 21,95 | BRL 22,55 | BRL 21,54 | 7,98M |
| 2026-06-12 | BRL 21,36 | +%1,23 | BRL 20,73 | BRL 21,85 | BRL 20,73 | 8,76M |
| 2026-06-11 | BRL 21,10 | +%3,58 | BRL 20,40 | BRL 21,40 | BRL 20,15 | 7,55M |
| 2026-06-10 | BRL 20,37 | -%1,83 | BRL 20,68 | BRL 20,68 | BRL 19,98 | 5,19M |
| 2026-06-09 | BRL 20,75 | +%2,98 | BRL 20,37 | BRL 21,00 | BRL 20,37 | 7,43M |
| 2026-06-08 | BRL 20,15 | +%1,61 | BRL 19,83 | BRL 20,58 | BRL 19,76 | 6,97M |
| 2026-06-05 | BRL 19,83 | -%4,94 | BRL 20,65 | BRL 20,90 | BRL 19,83 | 6,52M |
| 2026-06-03 | BRL 20,86 | -%6,67 | BRL 22,00 | BRL 22,00 | BRL 20,65 | 9,90M |
| 2026-06-02 | BRL 22,35 | -%0,13 | BRL 22,49 | BRL 22,85 | BRL 22,34 | 6,30M |
| 2026-06-01 | BRL 22,38 | -%0,62 | BRL 22,45 | BRL 22,68 | BRL 21,92 | 7,43M |
| 2026-05-29 | BRL 22,52 | +%0,09 | BRL 22,59 | BRL 22,68 | BRL 22,08 | 7,48M |
| 2026-05-28 | BRL 22,50 | +%1,35 | BRL 22,29 | BRL 22,80 | BRL 21,92 | 15,46M |
| 2026-05-27 | BRL 22,20 | -%0,36 | BRL 22,70 | BRL 22,80 | BRL 22,02 | 8,70M |
| 2026-05-26 | BRL 22,28 | -%1,72 | BRL 22,49 | BRL 22,70 | BRL 22,13 | 5,71M |
| 2026-05-25 | BRL 22,67 | +%6,68 | BRL 21,45 | BRL 22,74 | BRL 21,45 | 6,32M |