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