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 29,55 | +%0,37 | BRL 29,55 | BRL 29,55 | BRL 29,55 | 300 |
| 2026-09-30 | BRL 29,44 | %0,00 | BRL 29,44 | BRL 29,44 | BRL 29,44 | 0 |
| 2026-09-29 | BRL 29,44 | %0,00 | BRL 29,44 | BRL 29,44 | BRL 29,44 | 0 |
| 2026-09-28 | BRL 29,44 | %0,00 | BRL 29,44 | BRL 29,44 | BRL 29,44 | 0 |
| 2026-09-25 | BRL 29,44 | %0,00 | BRL 29,44 | BRL 29,44 | BRL 29,44 | 0 |
| 2026-09-24 | BRL 29,44 | %0,00 | BRL 29,44 | BRL 29,44 | BRL 29,44 | 0 |
| 2026-09-23 | BRL 29,44 | %0,00 | BRL 29,44 | BRL 29,44 | BRL 29,44 | 0 |
| 2026-09-22 | BRL 29,44 | %0,00 | BRL 29,44 | BRL 29,44 | BRL 29,44 | 0 |
| 2026-09-21 | BRL 29,44 | %0,00 | BRL 29,44 | BRL 29,44 | BRL 29,44 | 0 |
| 2026-09-18 | BRL 29,44 | %0,00 | BRL 29,44 | BRL 29,44 | BRL 29,44 | 0 |
| 2026-09-17 | BRL 29,44 | +%0,17 | BRL 29,44 | BRL 29,44 | BRL 29,44 | 100 |
| 2026-09-16 | BRL 29,39 | %0,00 | BRL 29,39 | BRL 29,39 | BRL 29,39 | 0 |
| 2026-09-15 | BRL 29,39 | %0,00 | BRL 29,39 | BRL 29,39 | BRL 29,39 | 500 |
| 2026-09-14 | BRL 29,39 | %0,00 | BRL 29,39 | BRL 29,39 | BRL 29,39 | 0 |
| 2026-09-11 | BRL 29,39 | %0,00 | BRL 29,39 | BRL 29,39 | BRL 29,39 | 0 |
| 2026-09-10 | BRL 29,39 | +%1,38 | BRL 28,99 | BRL 29,39 | BRL 28,99 | 700 |
| 2026-09-09 | BRL 28,99 | -%0,85 | BRL 28,92 | BRL 28,99 | BRL 28,90 | 700 |
| 2026-09-08 | BRL 29,24 | %0,00 | BRL 29,24 | BRL 29,24 | BRL 29,24 | 100 |
| 2026-09-04 | BRL 29,24 | %0,00 | BRL 29,24 | BRL 29,24 | BRL 29,24 | 0 |
| 2026-09-03 | BRL 29,24 | %0,00 | BRL 29,24 | BRL 29,24 | BRL 29,24 | 0 |
| 2026-09-02 | BRL 29,24 | -%0,41 | BRL 29,24 | BRL 29,24 | BRL 29,01 | 300 |
| 2026-09-01 | BRL 29,36 | +%0,72 | BRL 29,35 | BRL 29,48 | BRL 29,35 | 1,00K |
| 2026-08-31 | BRL 29,15 | -%2,80 | BRL 29,41 | BRL 29,41 | BRL 29,15 | 1,00K |
| 2026-08-28 | BRL 29,99 | %0,00 | BRL 29,99 | BRL 29,99 | BRL 29,99 | 0 |
| 2026-08-27 | BRL 29,99 | +%2,53 | BRL 29,99 | BRL 29,99 | BRL 29,99 | 100 |
| 2026-08-26 | BRL 29,25 | +%0,48 | BRL 29,49 | BRL 29,89 | BRL 29,25 | 300 |
| 2026-08-25 | BRL 29,11 | %0,00 | BRL 29,11 | BRL 29,11 | BRL 29,11 | 100 |
| 2026-08-24 | BRL 29,11 | %0,00 | BRL 29,11 | BRL 29,11 | BRL 29,11 | 0 |
| 2026-08-21 | BRL 29,11 | %0,00 | BRL 29,11 | BRL 29,11 | BRL 29,11 | 0 |
| 2026-08-20 | BRL 29,11 | -%1,29 | BRL 29,12 | BRL 29,12 | BRL 29,11 | 200 |
| 2026-08-19 | BRL 29,49 | %0,00 | BRL 29,49 | BRL 29,49 | BRL 29,49 | 100 |
| 2026-08-18 | BRL 29,49 | %0,00 | BRL 29,49 | BRL 29,49 | BRL 29,49 | 0 |
| 2026-08-17 | BRL 29,49 | %0,00 | BRL 29,49 | BRL 29,49 | BRL 29,49 | 0 |
| 2026-08-14 | BRL 29,49 | %0,00 | BRL 29,49 | BRL 29,49 | BRL 29,49 | 0 |
| 2026-08-13 | BRL 29,49 | %0,00 | BRL 29,49 | BRL 29,49 | BRL 29,49 | 100 |
| 2026-08-12 | BRL 29,49 | +%1,62 | BRL 29,17 | BRL 29,49 | BRL 29,17 | 1,50K |
| 2026-08-11 | BRL 29,02 | -%1,29 | BRL 29,04 | BRL 29,04 | BRL 29,02 | 300 |
| 2026-08-10 | BRL 29,40 | +%1,87 | BRL 29,24 | BRL 29,40 | BRL 29,24 | 300 |
| 2026-08-07 | BRL 28,86 | -%1,60 | BRL 28,82 | BRL 28,86 | BRL 28,81 | 300 |
| 2026-08-06 | BRL 29,33 | %0,00 | BRL 29,33 | BRL 29,33 | BRL 29,33 | 0 |
| 2026-08-05 | BRL 29,33 | +%1,07 | BRL 28,86 | BRL 29,49 | BRL 28,86 | 3,80K |
| 2026-08-04 | BRL 29,02 | -%1,96 | BRL 30,00 | BRL 30,00 | BRL 29,02 | 600 |
| 2026-08-03 | BRL 29,60 | -%1,33 | BRL 30,85 | BRL 30,85 | BRL 29,60 | 2,90K |
| 2026-07-31 | BRL 30,00 | -%1,28 | BRL 30,00 | BRL 30,00 | BRL 30,00 | 900 |
| 2026-07-30 | BRL 30,39 | +%1,27 | BRL 30,39 | BRL 30,39 | BRL 30,39 | 200 |
| 2026-07-29 | BRL 30,01 | %0,00 | BRL 30,01 | BRL 30,01 | BRL 30,01 | 0 |
| 2026-07-28 | BRL 30,01 | +%0,07 | BRL 30,45 | BRL 30,47 | BRL 30,01 | 300 |
| 2026-07-27 | BRL 29,99 | +%0,81 | BRL 29,75 | BRL 29,99 | BRL 29,75 | 300 |
| 2026-07-24 | BRL 29,75 | %0,00 | BRL 29,75 | BRL 29,75 | BRL 29,75 | 0 |
| 2026-07-23 | BRL 29,75 | +%0,51 | BRL 29,75 | BRL 29,75 | BRL 29,75 | 1,00K |
| 2026-07-22 | BRL 29,60 | -%1,37 | BRL 29,61 | BRL 29,61 | BRL 29,60 | 200 |
| 2026-07-21 | BRL 30,01 | %0,00 | BRL 30,01 | BRL 30,01 | BRL 30,01 | 0 |
| 2026-07-20 | BRL 30,01 | %0,00 | BRL 30,01 | BRL 30,01 | BRL 30,01 | 0 |
| 2026-07-17 | BRL 30,01 | +%0,03 | BRL 30,01 | BRL 30,01 | BRL 30,01 | 100 |
| 2026-07-16 | BRL 30,00 | -%1,61 | BRL 30,00 | BRL 30,00 | BRL 30,00 | 200 |
| 2026-07-15 | BRL 30,49 | +%1,63 | BRL 29,81 | BRL 30,49 | BRL 29,80 | 900 |
| 2026-07-14 | BRL 30,00 | %0,00 | BRL 30,00 | BRL 30,00 | BRL 30,00 | 100 |
| 2026-07-13 | BRL 30,00 | %0,00 | BRL 30,00 | BRL 30,00 | BRL 30,00 | 100 |
| 2026-07-10 | BRL 30,00 | %0,00 | BRL 30,01 | BRL 30,49 | BRL 30,00 | 600 |
| 2026-07-09 | BRL 30,00 | -%0,07 | BRL 30,00 | BRL 30,00 | BRL 30,00 | 200 |
| 2026-07-08 | BRL 30,02 | %0,00 | BRL 30,02 | BRL 30,02 | BRL 30,02 | 0 |
| 2026-07-07 | BRL 30,02 | %0,00 | BRL 30,02 | BRL 30,02 | BRL 30,02 | 0 |
| 2026-07-06 | BRL 30,02 | %0,00 | BRL 30,02 | BRL 30,02 | BRL 30,02 | 0 |
| 2026-07-03 | BRL 30,02 | %0,00 | BRL 30,02 | BRL 30,02 | BRL 30,02 | 0 |
| 2026-07-02 | BRL 30,02 | %0,00 | BRL 30,02 | BRL 30,02 | BRL 30,02 | 0 |
| 2026-07-01 | BRL 30,02 | -%2,69 | BRL 30,51 | BRL 30,51 | BRL 30,02 | 200 |
| 2026-06-30 | BRL 30,85 | %0,00 | BRL 30,85 | BRL 30,85 | BRL 30,85 | 0 |
| 2026-06-29 | BRL 30,85 | -%1,75 | BRL 30,85 | BRL 30,85 | BRL 30,85 | 100 |
| 2026-06-26 | BRL 31,40 | %0,00 | BRL 31,40 | BRL 31,40 | BRL 31,40 | 0 |
| 2026-06-25 | BRL 31,40 | +%0,03 | BRL 31,40 | BRL 31,40 | BRL 31,40 | 400 |
| 2026-06-24 | BRL 31,39 | +%1,26 | BRL 31,39 | BRL 31,39 | BRL 31,39 | 200 |
| 2026-06-23 | BRL 31,00 | +%1,71 | BRL 30,46 | BRL 31,00 | BRL 29,79 | 2,50K |
| 2026-06-22 | BRL 30,48 | +%2,97 | BRL 30,48 | BRL 30,48 | BRL 30,48 | 100 |
| 2026-06-19 | BRL 29,60 | %0,00 | BRL 29,60 | BRL 29,60 | BRL 29,60 | 0 |
| 2026-06-18 | BRL 29,60 | -%4,52 | BRL 30,02 | BRL 30,02 | BRL 29,60 | 1,60K |
| 2026-06-17 | BRL 31,00 | %0,00 | BRL 31,00 | BRL 31,00 | BRL 31,00 | 0 |
| 2026-06-16 | BRL 31,00 | %0,00 | BRL 31,00 | BRL 31,00 | BRL 31,00 | 0 |
| 2026-06-15 | BRL 31,00 | %0,00 | BRL 31,00 | BRL 31,00 | BRL 31,00 | 0 |
| 2026-06-12 | BRL 31,00 | %0,00 | BRL 31,00 | BRL 31,00 | BRL 31,00 | 0 |
| 2026-06-11 | BRL 31,00 | %0,00 | BRL 31,00 | BRL 31,00 | BRL 31,00 | 0 |
| 2026-06-10 | BRL 31,00 | %0,00 | BRL 31,00 | BRL 31,00 | BRL 31,00 | 0 |
| 2026-06-09 | BRL 31,00 | +%4,20 | BRL 31,00 | BRL 31,00 | BRL 31,00 | 400 |
| 2026-06-08 | BRL 29,75 | -%0,83 | BRL 29,75 | BRL 29,75 | BRL 29,60 | 300 |
| 2026-06-05 | BRL 30,00 | -%2,25 | BRL 30,10 | BRL 30,10 | BRL 30,00 | 1,00K |
| 2026-06-03 | BRL 30,69 | %0,00 | BRL 30,69 | BRL 30,69 | BRL 30,69 | 0 |
| 2026-06-02 | BRL 30,69 | %0,00 | BRL 30,69 | BRL 30,69 | BRL 30,69 | 0 |
| 2026-06-01 | BRL 30,69 | %0,00 | BRL 30,69 | BRL 30,69 | BRL 30,69 | 0 |
| 2026-05-29 | BRL 30,69 | +%0,66 | BRL 30,69 | BRL 30,69 | BRL 30,69 | 100 |
| 2026-05-28 | BRL 30,49 | +%3,01 | BRL 30,40 | BRL 30,49 | BRL 30,40 | 300 |
| 2026-05-27 | BRL 29,60 | %0,00 | BRL 29,60 | BRL 29,60 | BRL 29,60 | 0 |