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 12,72 | +%0,16 | BRL 12,78 | BRL 12,86 | BRL 12,49 | 337,10K |
| 2026-09-30 | BRL 12,70 | +%1,93 | BRL 12,56 | BRL 12,70 | BRL 12,27 | 588,60K |
| 2026-09-29 | BRL 12,46 | +%2,13 | BRL 12,21 | BRL 12,58 | BRL 12,20 | 1,67M |
| 2026-09-28 | BRL 12,20 | +%0,08 | BRL 12,12 | BRL 12,22 | BRL 11,89 | 1,38M |
| 2026-09-25 | BRL 12,19 | -%1,93 | BRL 12,29 | BRL 12,35 | BRL 12,03 | 1,15M |
| 2026-09-24 | BRL 12,43 | -%4,90 | BRL 13,08 | BRL 13,10 | BRL 11,95 | 3,62M |
| 2026-09-23 | BRL 13,07 | -%1,58 | BRL 13,19 | BRL 13,50 | BRL 12,96 | 643,00K |
| 2026-09-22 | BRL 13,28 | +%0,30 | BRL 13,22 | BRL 13,41 | BRL 13,14 | 800,40K |
| 2026-09-21 | BRL 13,24 | +%1,30 | BRL 13,15 | BRL 13,33 | BRL 12,90 | 771,50K |
| 2026-09-18 | BRL 13,07 | +%0,93 | BRL 12,95 | BRL 13,07 | BRL 12,58 | 629,90K |
| 2026-09-17 | BRL 12,95 | -%1,15 | BRL 13,10 | BRL 13,20 | BRL 12,89 | 287,10K |
| 2026-09-16 | BRL 13,10 | +%1,24 | BRL 12,93 | BRL 13,23 | BRL 12,82 | 427,20K |
| 2026-09-15 | BRL 12,94 | -%0,08 | BRL 12,91 | BRL 13,00 | BRL 12,77 | 251,20K |
| 2026-09-14 | BRL 12,95 | +%0,08 | BRL 12,90 | BRL 13,03 | BRL 12,62 | 522,20K |
| 2026-09-11 | BRL 12,94 | -%1,52 | BRL 13,10 | BRL 13,21 | BRL 12,89 | 314,10K |
| 2026-09-10 | BRL 13,14 | +%3,55 | BRL 12,61 | BRL 13,19 | BRL 12,49 | 725,00K |
| 2026-09-09 | BRL 12,69 | -%2,53 | BRL 13,00 | BRL 13,08 | BRL 12,50 | 750,40K |
| 2026-09-08 | BRL 13,02 | -%1,06 | BRL 13,20 | BRL 13,59 | BRL 12,91 | 1,37M |
| 2026-09-04 | BRL 13,16 | +%2,33 | BRL 12,81 | BRL 13,16 | BRL 12,68 | 857,40K |
| 2026-09-03 | BRL 12,86 | +%0,86 | BRL 12,83 | BRL 13,11 | BRL 12,83 | 676,70K |
| 2026-09-02 | BRL 12,75 | +%5,63 | BRL 12,04 | BRL 13,04 | BRL 12,04 | 1,94M |
| 2026-09-01 | BRL 12,07 | +%0,67 | BRL 12,15 | BRL 12,41 | BRL 11,93 | 557,90K |
| 2026-08-31 | BRL 11,99 | +%0,42 | BRL 12,02 | BRL 12,18 | BRL 11,83 | 928,70K |
| 2026-08-28 | BRL 11,94 | -%0,25 | BRL 12,05 | BRL 12,17 | BRL 11,74 | 472,90K |
| 2026-08-27 | BRL 11,97 | -%0,99 | BRL 12,02 | BRL 12,27 | BRL 11,97 | 493,70K |
| 2026-08-26 | BRL 12,09 | -%0,74 | BRL 12,10 | BRL 12,41 | BRL 12,02 | 596,20K |
| 2026-08-25 | BRL 12,18 | +%5,91 | BRL 11,49 | BRL 12,24 | BRL 11,45 | 803,00K |
| 2026-08-24 | BRL 11,50 | -%0,09 | BRL 11,46 | BRL 11,69 | BRL 11,31 | 605,20K |
| 2026-08-21 | BRL 11,51 | +%3,79 | BRL 11,09 | BRL 11,61 | BRL 11,09 | 430,80K |
| 2026-08-20 | BRL 11,09 | -%1,68 | BRL 11,30 | BRL 11,30 | BRL 11,03 | 762,20K |
| 2026-08-19 | BRL 11,28 | +%1,17 | BRL 11,31 | BRL 11,43 | BRL 11,15 | 581,60K |
| 2026-08-18 | BRL 11,15 | +%0,54 | BRL 11,07 | BRL 11,32 | BRL 11,05 | 546,40K |
| 2026-08-17 | BRL 11,09 | -%1,42 | BRL 11,26 | BRL 11,29 | BRL 11,05 | 530,20K |
| 2026-08-14 | BRL 11,25 | -%1,32 | BRL 11,36 | BRL 11,36 | BRL 10,92 | 799,30K |
| 2026-08-13 | BRL 11,40 | -%0,26 | BRL 11,44 | BRL 11,59 | BRL 11,24 | 406,40K |
| 2026-08-12 | BRL 11,43 | +%0,44 | BRL 11,46 | BRL 11,59 | BRL 11,34 | 437,50K |
| 2026-08-11 | BRL 11,38 | -%6,26 | BRL 11,95 | BRL 11,95 | BRL 11,33 | 1,27M |
| 2026-08-07 | BRL 12,14 | -%0,25 | BRL 12,77 | BRL 12,90 | BRL 11,96 | 1,12M |
| 2026-08-06 | BRL 12,17 | -%2,01 | BRL 12,42 | BRL 12,42 | BRL 12,13 | 480,20K |
| 2026-08-05 | BRL 12,42 | -%0,16 | BRL 12,44 | BRL 12,77 | BRL 12,35 | 514,90K |
| 2026-08-04 | BRL 12,44 | +%4,27 | BRL 12,00 | BRL 12,49 | BRL 12,00 | 1,05M |
| 2026-08-03 | BRL 11,93 | +%0,68 | BRL 11,92 | BRL 12,14 | BRL 11,72 | 710,50K |
| 2026-07-31 | BRL 11,85 | -%0,17 | BRL 11,90 | BRL 12,70 | BRL 11,51 | 1,94M |
| 2026-07-30 | BRL 11,87 | +%2,59 | BRL 11,66 | BRL 12,01 | BRL 11,58 | 1,23M |
| 2026-07-29 | BRL 11,57 | -%0,26 | BRL 11,56 | BRL 11,70 | BRL 11,42 | 423,20K |
| 2026-07-28 | BRL 11,60 | -%0,26 | BRL 11,44 | BRL 12,07 | BRL 11,44 | 591,80K |
| 2026-07-27 | BRL 11,63 | +%1,04 | BRL 11,50 | BRL 11,79 | BRL 11,41 | 399,20K |
| 2026-07-24 | BRL 11,51 | -%2,29 | BRL 11,62 | BRL 11,73 | BRL 11,31 | 659,30K |
| 2026-07-23 | BRL 11,78 | +%0,43 | BRL 11,78 | BRL 12,25 | BRL 11,65 | 1,05M |
| 2026-07-22 | BRL 11,73 | +%4,17 | BRL 11,20 | BRL 11,78 | BRL 11,05 | 814,30K |
| 2026-07-21 | BRL 11,26 | +%0,18 | BRL 11,19 | BRL 11,27 | BRL 11,00 | 262,20K |
| 2026-07-20 | BRL 11,24 | +%0,72 | BRL 11,19 | BRL 11,39 | BRL 11,14 | 467,10K |
| 2026-07-17 | BRL 11,16 | +%1,73 | BRL 11,04 | BRL 11,20 | BRL 10,71 | 533,70K |
| 2026-07-16 | BRL 10,97 | -%1,35 | BRL 11,00 | BRL 11,02 | BRL 10,82 | 377,60K |
| 2026-07-15 | BRL 11,12 | -%1,85 | BRL 11,36 | BRL 11,36 | BRL 10,96 | 361,20K |
| 2026-07-14 | BRL 11,33 | +%1,43 | BRL 11,17 | BRL 11,33 | BRL 11,09 | 332,00K |
| 2026-07-13 | BRL 11,17 | -%1,15 | BRL 11,26 | BRL 11,55 | BRL 11,13 | 751,50K |
| 2026-07-10 | BRL 11,30 | +%4,24 | BRL 11,06 | BRL 11,45 | BRL 11,03 | 937,20K |
| 2026-07-09 | BRL 10,84 | +%3,14 | BRL 10,58 | BRL 11,00 | BRL 10,43 | 1,24M |
| 2026-07-08 | BRL 10,51 | -%2,41 | BRL 10,77 | BRL 10,77 | BRL 10,50 | 495,30K |
| 2026-07-07 | BRL 10,77 | +%0,37 | BRL 10,79 | BRL 10,87 | BRL 10,62 | 603,40K |
| 2026-07-06 | BRL 10,73 | -%1,01 | BRL 10,77 | BRL 10,84 | BRL 10,57 | 545,30K |
| 2026-07-03 | BRL 10,84 | -%0,28 | BRL 11,10 | BRL 11,10 | BRL 10,78 | 771,10K |
| 2026-07-02 | BRL 10,87 | +%0,37 | BRL 10,90 | BRL 11,00 | BRL 10,80 | 436,50K |
| 2026-07-01 | BRL 10,83 | -%1,46 | BRL 10,90 | BRL 10,94 | BRL 10,78 | 498,90K |
| 2026-06-30 | BRL 10,99 | -%1,79 | BRL 11,20 | BRL 11,39 | BRL 10,72 | 793,90K |
| 2026-06-29 | BRL 11,19 | -%1,32 | BRL 11,18 | BRL 11,31 | BRL 11,06 | 184,80K |
| 2026-06-26 | BRL 11,34 | +%0,35 | BRL 11,35 | BRL 11,45 | BRL 11,10 | 787,30K |
| 2026-06-25 | BRL 11,30 | +%0,62 | BRL 11,35 | BRL 11,56 | BRL 11,26 | 1,68M |
| 2026-06-24 | BRL 11,23 | +%2,28 | BRL 10,87 | BRL 11,37 | BRL 10,87 | 603,70K |
| 2026-06-23 | BRL 10,98 | +%0,18 | BRL 10,76 | BRL 11,05 | BRL 10,70 | 339,00K |
| 2026-06-22 | BRL 10,96 | +%0,74 | BRL 10,96 | BRL 11,10 | BRL 10,73 | 703,40K |
| 2026-06-19 | BRL 10,88 | +%1,68 | BRL 10,67 | BRL 10,90 | BRL 10,62 | 514,60K |
| 2026-06-18 | BRL 10,70 | -%3,17 | BRL 11,01 | BRL 11,08 | BRL 10,64 | 518,80K |
| 2026-06-17 | BRL 11,05 | +%0,91 | BRL 11,20 | BRL 11,29 | BRL 10,94 | 892,90K |
| 2026-06-16 | BRL 10,95 | -%1,35 | BRL 11,10 | BRL 11,14 | BRL 10,90 | 978,10K |
| 2026-06-15 | BRL 11,10 | -%2,20 | BRL 11,38 | BRL 11,67 | BRL 11,10 | 958,50K |
| 2026-06-12 | BRL 11,35 | -%0,79 | BRL 11,30 | BRL 11,46 | BRL 10,93 | 1,53M |
| 2026-06-11 | BRL 11,44 | +%6,42 | BRL 10,68 | BRL 11,44 | BRL 10,54 | 1,21M |
| 2026-06-10 | BRL 10,75 | -%0,09 | BRL 10,70 | BRL 11,05 | BRL 10,60 | 4,88M |
| 2026-06-09 | BRL 10,76 | +%2,38 | BRL 10,50 | BRL 10,78 | BRL 10,50 | 556,80K |
| 2026-06-08 | BRL 10,51 | -%0,76 | BRL 10,59 | BRL 10,64 | BRL 10,41 | 641,80K |
| 2026-06-05 | BRL 10,59 | -%1,85 | BRL 10,78 | BRL 10,82 | BRL 10,49 | 769,70K |
| 2026-06-03 | BRL 10,79 | -%5,85 | BRL 11,39 | BRL 11,39 | BRL 10,61 | 1,38M |
| 2026-06-02 | BRL 11,46 | +%0,53 | BRL 11,41 | BRL 11,66 | BRL 11,39 | 386,20K |
| 2026-06-01 | BRL 11,40 | -%4,20 | BRL 11,90 | BRL 11,91 | BRL 11,40 | 816,70K |
| 2026-05-29 | BRL 11,90 | +%0,25 | BRL 11,80 | BRL 11,90 | BRL 11,65 | 356,20K |
| 2026-05-28 | BRL 11,87 | +%1,28 | BRL 11,75 | BRL 12,04 | BRL 11,68 | 597,70K |
| 2026-05-27 | BRL 11,72 | +%1,47 | BRL 11,58 | BRL 11,84 | BRL 11,50 | 970,20K |
| 2026-05-26 | BRL 11,55 | -%2,86 | BRL 11,98 | BRL 11,98 | BRL 11,54 | 806,30K |