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 24,90 | +%0,08 | BRL 24,88 | BRL 25,15 | BRL 24,50 | 283,30K |
| 2026-09-30 | BRL 24,88 | +%0,48 | BRL 24,98 | BRL 25,30 | BRL 24,78 | 466,90K |
| 2026-09-29 | BRL 24,76 | +%2,06 | BRL 24,25 | BRL 24,83 | BRL 24,11 | 347,70K |
| 2026-09-28 | BRL 24,26 | -%1,94 | BRL 24,65 | BRL 24,68 | BRL 24,08 | 329,60K |
| 2026-09-25 | BRL 24,74 | -%1,36 | BRL 25,17 | BRL 25,21 | BRL 24,62 | 476,20K |
| 2026-09-24 | BRL 25,08 | -%2,45 | BRL 25,71 | BRL 25,74 | BRL 24,94 | 546,00K |
| 2026-09-23 | BRL 25,71 | +%0,08 | BRL 25,53 | BRL 26,16 | BRL 25,30 | 535,80K |
| 2026-09-22 | BRL 25,69 | +%3,38 | BRL 24,84 | BRL 25,69 | BRL 24,56 | 1,08M |
| 2026-09-21 | BRL 24,85 | +%1,35 | BRL 24,52 | BRL 25,25 | BRL 24,50 | 1,02M |
| 2026-09-18 | BRL 24,52 | +%2,42 | BRL 24,00 | BRL 24,52 | BRL 23,80 | 556,10K |
| 2026-09-17 | BRL 23,94 | -%0,17 | BRL 24,24 | BRL 25,08 | BRL 23,84 | 1,23M |
| 2026-09-16 | BRL 23,98 | +%2,48 | BRL 23,48 | BRL 24,27 | BRL 23,40 | 588,90K |
| 2026-09-15 | BRL 23,40 | %0,00 | BRL 23,41 | BRL 23,54 | BRL 23,11 | 410,80K |
| 2026-09-14 | BRL 23,40 | -%1,89 | BRL 23,65 | BRL 23,67 | BRL 23,25 | 377,50K |
| 2026-09-11 | BRL 23,85 | -%3,17 | BRL 24,39 | BRL 24,78 | BRL 23,85 | 412,10K |
| 2026-09-10 | BRL 24,63 | +%3,92 | BRL 23,79 | BRL 24,63 | BRL 23,44 | 448,30K |
| 2026-09-09 | BRL 23,70 | -%2,35 | BRL 24,27 | BRL 24,39 | BRL 23,70 | 297,00K |
| 2026-09-08 | BRL 24,27 | -%1,78 | BRL 24,92 | BRL 25,26 | BRL 24,24 | 542,50K |
| 2026-09-04 | BRL 24,71 | -%1,51 | BRL 25,00 | BRL 25,12 | BRL 24,71 | 371,70K |
| 2026-09-03 | BRL 25,09 | -%1,61 | BRL 25,70 | BRL 26,21 | BRL 25,09 | 480,00K |
| 2026-09-02 | BRL 25,50 | +%4,68 | BRL 24,45 | BRL 25,70 | BRL 24,27 | 521,20K |
| 2026-09-01 | BRL 24,36 | -%0,98 | BRL 24,53 | BRL 24,88 | BRL 24,36 | 431,70K |
| 2026-08-31 | BRL 24,60 | +%2,12 | BRL 24,12 | BRL 24,70 | BRL 24,12 | 504,60K |
| 2026-08-28 | BRL 24,09 | +%0,29 | BRL 24,16 | BRL 24,71 | BRL 23,90 | 268,70K |
| 2026-08-27 | BRL 24,02 | +%0,42 | BRL 23,69 | BRL 24,30 | BRL 23,69 | 192,70K |
| 2026-08-26 | BRL 23,92 | +%0,08 | BRL 23,91 | BRL 24,29 | BRL 23,84 | 724,60K |
| 2026-08-25 | BRL 23,90 | +%1,70 | BRL 23,51 | BRL 24,06 | BRL 23,37 | 386,30K |
| 2026-08-24 | BRL 23,50 | +%0,69 | BRL 23,04 | BRL 23,69 | BRL 23,04 | 193,30K |
| 2026-08-21 | BRL 23,34 | +%2,82 | BRL 22,73 | BRL 23,44 | BRL 22,73 | 380,50K |
| 2026-08-20 | BRL 22,70 | -%0,70 | BRL 22,79 | BRL 22,92 | BRL 22,52 | 355,90K |
| 2026-08-19 | BRL 22,86 | -%0,35 | BRL 23,89 | BRL 23,89 | BRL 22,76 | 591,20K |
| 2026-08-18 | BRL 22,94 | -%3,90 | BRL 23,87 | BRL 23,94 | BRL 22,68 | 759,50K |
| 2026-08-17 | BRL 23,87 | +%1,62 | BRL 23,49 | BRL 23,95 | BRL 23,35 | 403,40K |
| 2026-08-14 | BRL 23,49 | -%2,37 | BRL 24,07 | BRL 24,19 | BRL 23,07 | 458,50K |
| 2026-08-13 | BRL 24,06 | +%1,82 | BRL 23,63 | BRL 24,48 | BRL 23,48 | 493,50K |
| 2026-08-12 | BRL 23,63 | +%0,60 | BRL 23,53 | BRL 23,89 | BRL 22,98 | 408,10K |
| 2026-08-11 | BRL 23,49 | -%4,51 | BRL 24,60 | BRL 24,67 | BRL 23,20 | 563,70K |
| 2026-08-10 | BRL 24,60 | -%2,57 | BRL 25,30 | BRL 25,30 | BRL 24,27 | 740,40K |
| 2026-08-07 | BRL 25,25 | -%0,16 | BRL 25,00 | BRL 25,51 | BRL 24,14 | 1,24M |
| 2026-08-06 | BRL 25,29 | -%1,98 | BRL 25,80 | BRL 25,80 | BRL 25,22 | 271,30K |
| 2026-08-05 | BRL 25,80 | -%0,23 | BRL 26,20 | BRL 26,54 | BRL 25,73 | 264,80K |
| 2026-08-04 | BRL 25,86 | +%0,66 | BRL 25,78 | BRL 26,20 | BRL 25,59 | 229,20K |
| 2026-08-03 | BRL 25,69 | +%1,02 | BRL 25,55 | BRL 25,81 | BRL 25,46 | 958,60K |
| 2026-07-31 | BRL 25,43 | -%0,74 | BRL 25,62 | BRL 25,81 | BRL 25,00 | 180,30K |
| 2026-07-30 | BRL 25,62 | +%2,23 | BRL 25,08 | BRL 25,62 | BRL 24,94 | 186,70K |
| 2026-07-29 | BRL 25,06 | -%3,80 | BRL 26,05 | BRL 26,05 | BRL 25,01 | 275,10K |
| 2026-07-28 | BRL 26,05 | -%0,04 | BRL 26,48 | BRL 26,71 | BRL 25,88 | 151,70K |
| 2026-07-27 | BRL 26,06 | +%0,89 | BRL 26,11 | BRL 26,18 | BRL 25,74 | 203,00K |
| 2026-07-24 | BRL 25,83 | -%1,37 | BRL 26,19 | BRL 26,37 | BRL 25,82 | 220,40K |
| 2026-07-23 | BRL 26,19 | -%0,72 | BRL 26,35 | BRL 26,61 | BRL 26,14 | 227,60K |
| 2026-07-22 | BRL 26,38 | +%1,89 | BRL 26,16 | BRL 26,58 | BRL 25,86 | 316,00K |
| 2026-07-21 | BRL 25,89 | -%1,52 | BRL 26,29 | BRL 26,30 | BRL 25,66 | 400,70K |
| 2026-07-20 | BRL 26,29 | -%0,23 | BRL 26,35 | BRL 26,83 | BRL 26,17 | 309,40K |
| 2026-07-17 | BRL 26,35 | -%0,75 | BRL 26,46 | BRL 26,46 | BRL 26,17 | 335,20K |
| 2026-07-16 | BRL 26,55 | +%1,65 | BRL 26,12 | BRL 26,63 | BRL 25,87 | 872,70K |
| 2026-07-15 | BRL 26,12 | +%0,46 | BRL 25,91 | BRL 26,20 | BRL 25,84 | 285,90K |
| 2026-07-14 | BRL 26,00 | -%0,42 | BRL 26,11 | BRL 26,24 | BRL 25,88 | 304,30K |
| 2026-07-13 | BRL 26,11 | -%3,01 | BRL 26,90 | BRL 26,90 | BRL 25,95 | 379,20K |
| 2026-07-10 | BRL 26,92 | -%0,37 | BRL 27,29 | BRL 27,55 | BRL 26,59 | 362,90K |
| 2026-07-09 | BRL 27,02 | +%1,77 | BRL 26,53 | BRL 27,11 | BRL 26,53 | 299,90K |
| 2026-07-08 | BRL 26,55 | -%1,52 | BRL 26,96 | BRL 26,96 | BRL 26,20 | 540,80K |
| 2026-07-07 | BRL 26,96 | -%1,21 | BRL 27,27 | BRL 27,36 | BRL 26,85 | 347,70K |
| 2026-07-06 | BRL 27,29 | -%3,57 | BRL 28,20 | BRL 28,20 | BRL 27,18 | 254,30K |
| 2026-07-03 | BRL 28,30 | +%0,46 | BRL 28,20 | BRL 28,70 | BRL 28,10 | 301,50K |
| 2026-07-02 | BRL 28,17 | +%0,61 | BRL 28,26 | BRL 28,45 | BRL 27,89 | 466,40K |
| 2026-07-01 | BRL 28,00 | +%0,90 | BRL 27,70 | BRL 28,33 | BRL 27,25 | 550,30K |
| 2026-06-30 | BRL 27,75 | +%0,98 | BRL 27,25 | BRL 27,83 | BRL 27,09 | 630,90K |
| 2026-06-29 | BRL 27,48 | -%1,22 | BRL 27,92 | BRL 27,92 | BRL 27,33 | 180,60K |
| 2026-06-26 | BRL 27,82 | +%0,91 | BRL 27,60 | BRL 27,98 | BRL 27,42 | 351,90K |
| 2026-06-25 | BRL 27,57 | +%0,99 | BRL 27,44 | BRL 27,92 | BRL 27,15 | 546,20K |
| 2026-06-24 | BRL 27,30 | +%0,29 | BRL 27,07 | BRL 27,39 | BRL 26,96 | 382,80K |
| 2026-06-23 | BRL 27,22 | -%0,80 | BRL 27,39 | BRL 27,62 | BRL 27,08 | 312,90K |
| 2026-06-22 | BRL 27,44 | +%2,69 | BRL 26,76 | BRL 27,44 | BRL 26,76 | 481,20K |
| 2026-06-19 | BRL 26,72 | -%0,30 | BRL 27,03 | BRL 27,14 | BRL 26,68 | 671,80K |
| 2026-06-18 | BRL 26,80 | +%0,15 | BRL 26,80 | BRL 27,59 | BRL 26,80 | 507,90K |
| 2026-06-17 | BRL 26,76 | -%1,00 | BRL 27,22 | BRL 27,42 | BRL 26,70 | 934,80K |
| 2026-06-16 | BRL 27,03 | +%0,48 | BRL 27,00 | BRL 27,30 | BRL 26,47 | 1,03M |
| 2026-06-15 | BRL 26,90 | -%1,03 | BRL 27,26 | BRL 28,04 | BRL 26,90 | 579,50K |
| 2026-06-12 | BRL 27,18 | -%8,48 | BRL 26,49 | BRL 27,77 | BRL 26,10 | 1,80M |
| 2026-06-11 | BRL 29,70 | +%2,80 | BRL 29,09 | BRL 30,00 | BRL 28,93 | 1,46M |
| 2026-06-10 | BRL 28,89 | -%2,40 | BRL 29,79 | BRL 29,97 | BRL 28,83 | 1,58M |
| 2026-06-09 | BRL 29,60 | -%3,27 | BRL 30,89 | BRL 30,99 | BRL 29,57 | 3,54M |
| 2026-06-08 | BRL 30,60 | -%0,65 | BRL 30,94 | BRL 31,69 | BRL 30,39 | 2,13M |
| 2026-06-05 | BRL 30,80 | +%3,36 | BRL 29,94 | BRL 30,95 | BRL 29,65 | 1,07M |
| 2026-06-03 | BRL 29,80 | -%1,65 | BRL 30,28 | BRL 30,91 | BRL 29,53 | 1,62M |
| 2026-06-02 | BRL 30,30 | +%5,91 | BRL 29,20 | BRL 30,70 | BRL 29,20 | 1,64M |
| 2026-06-01 | BRL 28,61 | +%5,18 | BRL 27,23 | BRL 28,61 | BRL 27,19 | 699,50K |
| 2026-05-29 | BRL 27,20 | +%0,89 | BRL 26,96 | BRL 27,24 | BRL 26,51 | 495,90K |
| 2026-05-28 | BRL 26,96 | -%0,33 | BRL 27,11 | BRL 27,38 | BRL 26,67 | 514,20K |
| 2026-05-27 | BRL 27,05 | +%0,48 | BRL 26,87 | BRL 27,84 | BRL 26,66 | 593,60K |