Piyasa açık· · 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 21,31 | +%1,24 | BRL 21,31 | BRL 21,31 | BRL 21,31 | 100 |
| 2026-09-29 | BRL 21,05 | %0,00 | BRL 21,05 | BRL 21,05 | BRL 21,05 | 0 |
| 2026-09-28 | BRL 21,05 | -%3,88 | BRL 21,05 | BRL 21,05 | BRL 21,05 | 100 |
| 2026-09-25 | BRL 21,90 | %0,00 | BRL 21,90 | BRL 21,90 | BRL 21,90 | 0 |
| 2026-09-24 | BRL 21,90 | %0,00 | BRL 21,90 | BRL 21,90 | BRL 21,90 | 0 |
| 2026-09-23 | BRL 21,90 | %0,00 | BRL 21,90 | BRL 21,90 | BRL 21,90 | 1,00K |
| 2026-09-22 | BRL 21,90 | +%4,29 | BRL 21,90 | BRL 21,90 | BRL 21,90 | 500 |
| 2026-09-21 | BRL 21,00 | %0,00 | BRL 21,00 | BRL 21,00 | BRL 20,78 | 2,20K |
| 2026-09-18 | BRL 21,00 | +%1,20 | BRL 21,00 | BRL 21,00 | BRL 21,00 | 100 |
| 2026-09-17 | BRL 20,75 | -%1,19 | BRL 20,76 | BRL 20,76 | BRL 20,75 | 300 |
| 2026-09-16 | BRL 21,00 | %0,00 | BRL 21,00 | BRL 21,00 | BRL 21,00 | 0 |
| 2026-09-15 | BRL 21,00 | %0,00 | BRL 21,00 | BRL 21,00 | BRL 21,00 | 0 |
| 2026-09-14 | BRL 21,00 | %0,00 | BRL 21,00 | BRL 21,00 | BRL 21,00 | 0 |
| 2026-09-11 | BRL 21,00 | %0,00 | BRL 21,00 | BRL 21,00 | BRL 21,00 | 0 |
| 2026-09-10 | BRL 21,00 | +%0,48 | BRL 21,00 | BRL 21,00 | BRL 21,00 | 100 |
| 2026-09-09 | BRL 20,90 | -%0,57 | BRL 20,93 | BRL 20,93 | BRL 20,90 | 800 |
| 2026-09-08 | BRL 21,02 | -%2,23 | BRL 21,30 | BRL 21,30 | BRL 21,00 | 400 |
| 2026-09-04 | BRL 21,50 | %0,00 | BRL 21,50 | BRL 21,50 | BRL 21,50 | 0 |
| 2026-09-03 | BRL 21,50 | +%0,70 | BRL 21,35 | BRL 21,50 | BRL 21,35 | 200 |
| 2026-09-02 | BRL 21,35 | -%0,23 | BRL 21,39 | BRL 21,39 | BRL 21,35 | 200 |
| 2026-09-01 | BRL 21,40 | +%1,66 | BRL 21,40 | BRL 21,40 | BRL 21,40 | 100 |
| 2026-08-31 | BRL 21,05 | %0,00 | BRL 21,05 | BRL 21,05 | BRL 21,05 | 0 |
| 2026-08-28 | BRL 21,05 | -%0,24 | BRL 21,05 | BRL 21,05 | BRL 21,05 | 600 |
| 2026-08-27 | BRL 21,10 | %0,00 | BRL 21,10 | BRL 21,10 | BRL 21,10 | 0 |
| 2026-08-26 | BRL 21,10 | +%0,48 | BRL 21,60 | BRL 21,60 | BRL 21,10 | 600 |
| 2026-08-25 | BRL 21,00 | +%1,11 | BRL 21,00 | BRL 21,00 | BRL 21,00 | 400 |
| 2026-08-24 | BRL 20,77 | %0,00 | BRL 20,77 | BRL 20,77 | BRL 20,77 | 0 |
| 2026-08-21 | BRL 20,77 | +%0,10 | BRL 20,81 | BRL 20,81 | BRL 20,77 | 1,60K |
| 2026-08-20 | BRL 20,75 | %0,00 | BRL 20,75 | BRL 20,75 | BRL 20,75 | 0 |
| 2026-08-19 | BRL 20,75 | -%1,43 | BRL 20,89 | BRL 20,89 | BRL 20,75 | 500 |
| 2026-08-18 | BRL 21,05 | -%0,52 | BRL 21,06 | BRL 21,06 | BRL 21,05 | 500 |
| 2026-08-17 | BRL 21,16 | %0,00 | BRL 21,16 | BRL 21,16 | BRL 21,16 | 0 |
| 2026-08-14 | BRL 21,16 | -%1,35 | BRL 21,45 | BRL 21,45 | BRL 21,16 | 200 |
| 2026-08-13 | BRL 21,45 | -%2,50 | BRL 21,46 | BRL 21,46 | BRL 21,45 | 300 |
| 2026-08-12 | BRL 22,00 | -%6,74 | BRL 23,00 | BRL 23,00 | BRL 22,00 | 800 |
| 2026-08-11 | BRL 23,59 | %0,00 | BRL 23,59 | BRL 23,59 | BRL 23,59 | 0 |
| 2026-08-10 | BRL 23,59 | %0,00 | BRL 23,59 | BRL 23,59 | BRL 23,59 | 100 |
| 2026-08-07 | BRL 23,59 | -%1,26 | BRL 23,59 | BRL 23,59 | BRL 23,59 | 100 |
| 2026-08-06 | BRL 23,89 | +%5,01 | BRL 23,30 | BRL 23,89 | BRL 23,30 | 200 |
| 2026-08-05 | BRL 22,75 | +%0,22 | BRL 22,74 | BRL 22,75 | BRL 22,74 | 400 |
| 2026-08-04 | BRL 22,70 | +%3,18 | BRL 21,01 | BRL 22,70 | BRL 21,01 | 300 |
| 2026-08-03 | BRL 22,00 | %0,00 | BRL 22,00 | BRL 22,00 | BRL 22,00 | 0 |
| 2026-07-31 | BRL 22,00 | %0,00 | BRL 22,00 | BRL 22,00 | BRL 22,00 | 0 |
| 2026-07-30 | BRL 22,00 | -%0,72 | BRL 21,50 | BRL 22,00 | BRL 21,50 | 200 |
| 2026-07-29 | BRL 22,16 | -%0,63 | BRL 22,16 | BRL 22,16 | BRL 22,16 | 100 |
| 2026-07-28 | BRL 22,30 | +%0,63 | BRL 22,30 | BRL 22,30 | BRL 22,30 | 500 |
| 2026-07-27 | BRL 22,16 | %0,00 | BRL 22,16 | BRL 22,16 | BRL 22,16 | 0 |
| 2026-07-24 | BRL 22,16 | %0,00 | BRL 22,16 | BRL 22,16 | BRL 22,16 | 0 |
| 2026-07-23 | BRL 22,16 | %0,00 | BRL 22,16 | BRL 22,16 | BRL 22,16 | 0 |
| 2026-07-22 | BRL 22,16 | %0,00 | BRL 22,16 | BRL 22,16 | BRL 22,16 | 0 |
| 2026-07-21 | BRL 22,16 | -%0,63 | BRL 22,16 | BRL 22,16 | BRL 22,16 | 100 |
| 2026-07-20 | BRL 22,30 | -%3,04 | BRL 22,30 | BRL 22,30 | BRL 22,30 | 100 |
| 2026-07-17 | BRL 23,00 | %0,00 | BRL 23,00 | BRL 23,00 | BRL 23,00 | 0 |
| 2026-07-16 | BRL 23,00 | -%0,65 | BRL 23,11 | BRL 23,11 | BRL 23,00 | 300 |
| 2026-07-15 | BRL 23,15 | %0,00 | BRL 23,15 | BRL 23,15 | BRL 23,15 | 0 |
| 2026-07-14 | BRL 23,15 | -%1,74 | BRL 23,51 | BRL 23,51 | BRL 23,15 | 200 |
| 2026-07-13 | BRL 23,56 | -%3,64 | BRL 23,56 | BRL 23,56 | BRL 23,56 | 200 |
| 2026-07-10 | BRL 24,45 | %0,00 | BRL 24,39 | BRL 24,46 | BRL 24,39 | 800 |
| 2026-07-09 | BRL 24,45 | %0,00 | BRL 24,45 | BRL 24,45 | BRL 24,45 | 0 |
| 2026-07-08 | BRL 24,45 | -%5,56 | BRL 25,50 | BRL 25,50 | BRL 24,39 | 500 |
| 2026-07-07 | BRL 25,89 | %0,00 | BRL 25,89 | BRL 25,89 | BRL 25,89 | 0 |
| 2026-07-06 | BRL 25,89 | %0,00 | BRL 25,89 | BRL 25,89 | BRL 25,89 | 0 |
| 2026-07-03 | BRL 25,89 | +%6,81 | BRL 25,89 | BRL 25,89 | BRL 25,89 | 100 |
| 2026-07-02 | BRL 24,24 | %0,00 | BRL 24,24 | BRL 24,24 | BRL 24,24 | 0 |
| 2026-07-01 | BRL 24,24 | +%0,17 | BRL 24,24 | BRL 24,24 | BRL 24,24 | 100 |
| 2026-06-30 | BRL 24,20 | -%5,06 | BRL 24,93 | BRL 24,93 | BRL 24,20 | 200 |
| 2026-06-29 | BRL 25,49 | %0,00 | BRL 25,49 | BRL 25,49 | BRL 25,49 | 0 |
| 2026-06-26 | BRL 25,49 | %0,00 | BRL 25,49 | BRL 25,49 | BRL 25,49 | 100 |
| 2026-06-25 | BRL 25,49 | %0,00 | BRL 25,49 | BRL 25,49 | BRL 25,49 | 0 |
| 2026-06-24 | BRL 25,49 | +%3,62 | BRL 25,49 | BRL 25,49 | BRL 25,49 | 300 |
| 2026-06-23 | BRL 24,60 | -%1,40 | BRL 24,60 | BRL 24,60 | BRL 24,60 | 1,00K |
| 2026-06-22 | BRL 24,95 | -%0,20 | BRL 24,95 | BRL 24,95 | BRL 24,95 | 100 |
| 2026-06-19 | BRL 25,00 | %0,00 | BRL 25,00 | BRL 25,00 | BRL 25,00 | 0 |
| 2026-06-18 | BRL 25,00 | %0,00 | BRL 25,00 | BRL 25,00 | BRL 25,00 | 0 |
| 2026-06-17 | BRL 25,00 | %0,00 | BRL 25,00 | BRL 25,00 | BRL 25,00 | 0 |
| 2026-06-16 | BRL 25,00 | -%2,34 | BRL 25,00 | BRL 25,00 | BRL 25,00 | 100 |
| 2026-06-15 | BRL 25,60 | +%2,36 | BRL 24,99 | BRL 25,60 | BRL 24,99 | 1,30K |
| 2026-06-12 | BRL 25,01 | %0,00 | BRL 25,01 | BRL 25,01 | BRL 25,01 | 0 |
| 2026-06-11 | BRL 25,01 | %0,00 | BRL 25,01 | BRL 25,01 | BRL 25,01 | 0 |
| 2026-06-10 | BRL 25,01 | %0,00 | BRL 25,01 | BRL 25,01 | BRL 25,01 | 0 |
| 2026-06-09 | BRL 25,01 | -%1,15 | BRL 25,01 | BRL 25,01 | BRL 25,01 | 100 |
| 2026-06-08 | BRL 25,30 | -%3,47 | BRL 25,33 | BRL 25,33 | BRL 25,30 | 300 |
| 2026-06-05 | BRL 26,21 | %0,00 | BRL 26,21 | BRL 26,21 | BRL 26,21 | 0 |
| 2026-06-03 | BRL 26,21 | +%0,04 | BRL 26,30 | BRL 26,30 | BRL 26,21 | 300 |
| 2026-06-02 | BRL 26,20 | +%1,91 | BRL 26,40 | BRL 26,40 | BRL 26,15 | 2,00K |
| 2026-06-01 | BRL 25,71 | -%1,12 | BRL 26,05 | BRL 26,40 | BRL 25,70 | 1,20K |
| 2026-05-29 | BRL 26,00 | %0,00 | BRL 25,50 | BRL 26,00 | BRL 25,50 | 1,00K |
| 2026-05-28 | BRL 26,00 | %0,00 | BRL 26,00 | BRL 26,00 | BRL 26,00 | 0 |
| 2026-05-27 | BRL 26,00 | -%1,89 | BRL 26,01 | BRL 26,01 | BRL 26,00 | 400 |
| 2026-05-26 | BRL 26,50 | +%1,15 | BRL 26,16 | BRL 26,50 | BRL 26,16 | 1,00K |