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 16,67 | -%0,66 | BRL 16,68 | BRL 16,89 | BRL 16,61 | 904,30K |
| 2026-09-30 | BRL 16,78 | -%0,42 | BRL 17,05 | BRL 17,08 | BRL 16,78 | 5,01M |
| 2026-09-29 | BRL 16,85 | -%2,03 | BRL 17,20 | BRL 17,20 | BRL 16,82 | 4,25M |
| 2026-09-28 | BRL 17,20 | +%2,20 | BRL 16,75 | BRL 17,21 | BRL 16,68 | 5,81M |
| 2026-09-25 | BRL 16,83 | +%0,12 | BRL 16,82 | BRL 17,05 | BRL 16,71 | 3,08M |
| 2026-09-24 | BRL 16,81 | -%1,00 | BRL 17,09 | BRL 17,21 | BRL 16,81 | 4,17M |
| 2026-09-23 | BRL 16,98 | -%1,57 | BRL 17,11 | BRL 17,21 | BRL 16,84 | 3,93M |
| 2026-09-22 | BRL 17,25 | +%2,43 | BRL 16,69 | BRL 17,38 | BRL 16,66 | 6,64M |
| 2026-09-21 | BRL 16,84 | -%0,06 | BRL 16,90 | BRL 16,99 | BRL 16,42 | 5,30M |
| 2026-09-18 | BRL 16,85 | +%1,08 | BRL 16,67 | BRL 16,88 | BRL 16,25 | 8,31M |
| 2026-09-17 | BRL 16,67 | -%2,00 | BRL 17,22 | BRL 17,22 | BRL 16,53 | 4,84M |
| 2026-09-16 | BRL 17,01 | -%1,96 | BRL 17,25 | BRL 17,29 | BRL 16,91 | 3,33M |
| 2026-09-15 | BRL 17,35 | +%0,81 | BRL 17,29 | BRL 17,41 | BRL 16,90 | 3,65M |
| 2026-09-14 | BRL 17,21 | +%0,70 | BRL 16,86 | BRL 17,21 | BRL 16,81 | 2,56M |
| 2026-09-11 | BRL 17,09 | +%0,89 | BRL 16,99 | BRL 17,13 | BRL 16,67 | 3,67M |
| 2026-09-10 | BRL 16,94 | -%1,28 | BRL 17,08 | BRL 17,16 | BRL 16,88 | 3,55M |
| 2026-09-09 | BRL 17,16 | -%2,33 | BRL 17,41 | BRL 17,45 | BRL 17,06 | 4,22M |
| 2026-09-08 | BRL 17,57 | -%0,68 | BRL 17,72 | BRL 17,99 | BRL 17,42 | 4,29M |
| 2026-09-04 | BRL 17,69 | -%3,70 | BRL 18,37 | BRL 18,38 | BRL 17,66 | 5,63M |
| 2026-09-03 | BRL 18,37 | -%0,70 | BRL 18,69 | BRL 18,93 | BRL 18,23 | 3,50M |
| 2026-09-02 | BRL 18,50 | +%1,09 | BRL 18,41 | BRL 18,88 | BRL 18,37 | 4,66M |
| 2026-09-01 | BRL 18,30 | +%0,22 | BRL 18,36 | BRL 18,67 | BRL 17,96 | 3,54M |
| 2026-08-31 | BRL 18,26 | +%0,11 | BRL 18,30 | BRL 18,50 | BRL 17,97 | 5,70M |
| 2026-08-28 | BRL 18,24 | -%2,77 | BRL 18,80 | BRL 18,93 | BRL 18,24 | 5,30M |
| 2026-08-27 | BRL 18,76 | +%1,08 | BRL 18,56 | BRL 18,80 | BRL 18,39 | 3,45M |
| 2026-08-26 | BRL 18,56 | +%1,37 | BRL 18,26 | BRL 18,66 | BRL 18,12 | 4,56M |
| 2026-08-25 | BRL 18,31 | -%0,81 | BRL 18,50 | BRL 18,73 | BRL 18,19 | 5,14M |
| 2026-08-24 | BRL 18,46 | -%5,53 | BRL 19,49 | BRL 19,61 | BRL 18,46 | 6,13M |
| 2026-08-21 | BRL 19,54 | +%6,95 | BRL 18,38 | BRL 19,57 | BRL 18,33 | 7,65M |
| 2026-08-20 | BRL 18,27 | +%5,55 | BRL 17,31 | BRL 18,45 | BRL 17,23 | 12,94M |
| 2026-08-19 | BRL 17,31 | +%7,65 | BRL 16,26 | BRL 17,51 | BRL 16,09 | 7,49M |
| 2026-08-18 | BRL 16,08 | -%0,12 | BRL 16,00 | BRL 16,60 | BRL 15,86 | 4,18M |
| 2026-08-17 | BRL 16,10 | -%1,59 | BRL 16,51 | BRL 16,66 | BRL 15,23 | 10,54M |
| 2026-08-14 | BRL 16,36 | +%0,06 | BRL 16,02 | BRL 17,25 | BRL 15,71 | 6,80M |
| 2026-08-13 | BRL 16,35 | -%1,39 | BRL 16,53 | BRL 16,74 | BRL 16,22 | 5,82M |
| 2026-08-12 | BRL 16,58 | +%2,60 | BRL 16,24 | BRL 16,86 | BRL 16,17 | 6,52M |
| 2026-08-11 | BRL 16,16 | +%0,56 | BRL 15,87 | BRL 16,21 | BRL 15,35 | 5,64M |
| 2026-08-07 | BRL 16,07 | -%2,37 | BRL 16,50 | BRL 16,62 | BRL 16,07 | 3,41M |
| 2026-08-06 | BRL 16,46 | -%1,85 | BRL 16,70 | BRL 16,76 | BRL 16,23 | 5,00M |
| 2026-08-05 | BRL 16,77 | -%0,95 | BRL 17,04 | BRL 17,04 | BRL 16,73 | 4,30M |
| 2026-08-04 | BRL 16,93 | -%4,35 | BRL 17,94 | BRL 17,98 | BRL 16,82 | 6,53M |
| 2026-08-03 | BRL 17,70 | +%0,91 | BRL 17,77 | BRL 17,84 | BRL 17,36 | 6,95M |
| 2026-07-31 | BRL 17,54 | -%2,34 | BRL 17,95 | BRL 18,01 | BRL 17,34 | 5,45M |
| 2026-07-30 | BRL 17,96 | +%7,80 | BRL 16,71 | BRL 17,96 | BRL 16,71 | 9,69M |
| 2026-07-29 | BRL 16,66 | +%2,21 | BRL 16,39 | BRL 16,69 | BRL 16,20 | 9,82M |
| 2026-07-28 | BRL 16,30 | +%2,58 | BRL 16,04 | BRL 16,79 | BRL 15,95 | 9,31M |
| 2026-07-27 | BRL 15,89 | +%7,08 | BRL 14,91 | BRL 15,93 | BRL 14,81 | 9,15M |
| 2026-07-24 | BRL 14,84 | -%4,81 | BRL 15,50 | BRL 15,55 | BRL 14,73 | 8,19M |
| 2026-07-23 | BRL 15,59 | -%2,74 | BRL 15,96 | BRL 16,20 | BRL 15,59 | 4,44M |
| 2026-07-22 | BRL 16,03 | +%6,09 | BRL 15,22 | BRL 16,40 | BRL 15,02 | 8,76M |
| 2026-07-21 | BRL 15,11 | +%4,06 | BRL 14,59 | BRL 15,27 | BRL 14,49 | 9,25M |
| 2026-07-20 | BRL 14,52 | -%3,39 | BRL 15,14 | BRL 15,27 | BRL 14,52 | 6,15M |
| 2026-07-17 | BRL 15,03 | -%1,70 | BRL 15,26 | BRL 15,49 | BRL 14,64 | 11,28M |
| 2026-07-16 | BRL 15,29 | -%0,71 | BRL 15,45 | BRL 15,51 | BRL 15,04 | 6,13M |
| 2026-07-15 | BRL 15,40 | -%4,29 | BRL 16,04 | BRL 16,13 | BRL 15,13 | 9,67M |
| 2026-07-14 | BRL 16,09 | +%2,35 | BRL 15,88 | BRL 16,28 | BRL 15,74 | 5,06M |
| 2026-07-13 | BRL 15,72 | +%1,09 | BRL 15,47 | BRL 16,02 | BRL 15,06 | 5,98M |
| 2026-07-10 | BRL 15,55 | +%0,91 | BRL 15,59 | BRL 15,88 | BRL 15,39 | 7,17M |
| 2026-07-09 | BRL 15,41 | +%0,20 | BRL 15,40 | BRL 15,68 | BRL 15,17 | 5,76M |
| 2026-07-08 | BRL 15,38 | -%2,23 | BRL 15,75 | BRL 15,76 | BRL 15,04 | 11,01M |
| 2026-07-07 | BRL 15,73 | -%4,14 | BRL 16,45 | BRL 16,49 | BRL 15,69 | 7,06M |
| 2026-07-06 | BRL 16,41 | -%2,21 | BRL 16,68 | BRL 16,79 | BRL 16,36 | 2,28M |
| 2026-07-03 | BRL 16,78 | -%0,94 | BRL 17,10 | BRL 17,12 | BRL 16,42 | 3,35M |
| 2026-07-02 | BRL 16,94 | -%5,89 | BRL 18,15 | BRL 18,21 | BRL 16,94 | 7,47M |
| 2026-07-01 | BRL 18,00 | -%0,17 | BRL 17,76 | BRL 18,40 | BRL 17,65 | 4,81M |
| 2026-06-30 | BRL 18,03 | +%1,86 | BRL 17,52 | BRL 18,03 | BRL 17,19 | 4,80M |
| 2026-06-29 | BRL 17,70 | +%3,51 | BRL 17,17 | BRL 17,75 | BRL 17,11 | 4,60M |
| 2026-06-26 | BRL 17,10 | +%2,70 | BRL 16,68 | BRL 17,57 | BRL 16,56 | 5,95M |
| 2026-06-25 | BRL 16,65 | +%3,16 | BRL 16,23 | BRL 16,65 | BRL 16,14 | 3,86M |
| 2026-06-24 | BRL 16,14 | -%3,93 | BRL 16,74 | BRL 16,99 | BRL 16,14 | 8,38M |
| 2026-06-23 | BRL 16,80 | +%9,88 | BRL 15,24 | BRL 16,80 | BRL 15,14 | 10,34M |
| 2026-06-22 | BRL 15,29 | +%0,07 | BRL 15,35 | BRL 15,37 | BRL 15,08 | 4,91M |
| 2026-06-19 | BRL 15,28 | -%1,10 | BRL 15,45 | BRL 15,48 | BRL 15,11 | 7,95M |
| 2026-06-18 | BRL 15,45 | -%0,32 | BRL 15,60 | BRL 15,77 | BRL 15,43 | 5,00M |
| 2026-06-17 | BRL 15,50 | -%2,88 | BRL 16,07 | BRL 16,07 | BRL 15,28 | 6,92M |
| 2026-06-16 | BRL 15,96 | +%1,14 | BRL 15,73 | BRL 16,10 | BRL 15,64 | 5,69M |
| 2026-06-15 | BRL 15,78 | -%1,31 | BRL 16,10 | BRL 16,33 | BRL 15,61 | 7,98M |
| 2026-06-12 | BRL 15,99 | -%0,06 | BRL 15,89 | BRL 16,34 | BRL 15,73 | 5,97M |
| 2026-06-11 | BRL 16,00 | +%0,63 | BRL 15,81 | BRL 16,23 | BRL 15,61 | 6,43M |
| 2026-06-10 | BRL 15,90 | +%2,71 | BRL 15,35 | BRL 15,96 | BRL 15,12 | 10,75M |
| 2026-06-09 | BRL 15,48 | -%0,32 | BRL 15,60 | BRL 15,88 | BRL 15,11 | 9,20M |
| 2026-06-08 | BRL 15,53 | -%1,46 | BRL 15,71 | BRL 15,73 | BRL 14,98 | 12,25M |
| 2026-06-05 | BRL 15,76 | -%0,13 | BRL 15,64 | BRL 15,96 | BRL 15,53 | 6,20M |
| 2026-06-03 | BRL 15,78 | -%0,44 | BRL 15,75 | BRL 16,20 | BRL 15,37 | 10,24M |
| 2026-06-02 | BRL 15,85 | +%0,13 | BRL 15,84 | BRL 16,05 | BRL 15,65 | 6,63M |
| 2026-06-01 | BRL 15,83 | -%1,12 | BRL 16,02 | BRL 16,11 | BRL 15,40 | 8,39M |
| 2026-05-29 | BRL 16,01 | -%1,72 | BRL 16,25 | BRL 16,36 | BRL 15,68 | 17,79M |
| 2026-05-28 | BRL 16,29 | %0,00 | BRL 16,25 | BRL 16,47 | BRL 15,97 | 6,36M |
| 2026-05-27 | BRL 16,29 | -%0,43 | BRL 16,50 | BRL 16,55 | BRL 15,96 | 8,21M |
| 2026-05-26 | BRL 16,36 | +%0,74 | BRL 16,22 | BRL 16,44 | BRL 15,87 | 5,16M |