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