Instruções TECNOLOGIA DO

Insira o símbolo da ação na célula B4. Google Finance

CXSE3 << insira um símbolo

Loading...
<< ou insira uma bolsa de valores (por exemplo: NASDAQ, NYSE)

Preço atual Alteração % da alteração

Loading... - -

Capitalização de Índice P/L

mercado (Preço/Lucro) Beta
- - -
36 Months
16
14
CXSE3
12
10
8 Close
6
4
2
0
44316.70556 44524.8125 44733.70556 44938.70556
Date Open High Low Close Volume
Apr 29, 2021 10.29 10.30 9.88 10.05 32,790,200
Apr 30, 2021 10.19 10.22 10.00 10.01 6,254,200
May 3, 2021 10.10 10.15 9.73 9.88 6,947,800
May 4, 2021 9.89 9.89 9.50 9.70 11,185,100
May 5, 2021 9.74 9.94 9.60 9.94 4,151,800
May 6, 2021 9.93 10.39 9.78 10.39 8,034,200
May 7, 2021 10.27 10.95 10.12 10.95 8,605,000
May 10, 2021 10.95 11.39 10.75 11.23 9,466,400
May 11, 2021 11.08 11.99 11.05 11.83 11,765,200
May 12, 2021 11.83 12.25 11.40 11.65 12,877,700
May 13, 2021 11.75 12.20 11.72 12.14 8,102,600
May 14, 2021 12.29 12.44 12.21 12.33 5,249,200
May 17, 2021 12.45 12.95 12.20 12.30 5,857,800
May 18, 2021 12.43 12.58 12.16 12.40 4,891,400
May 19, 2021 12.30 12.40 11.89 12.28 5,181,300
May 20, 2021 12.20 12.30 12.02 12.30 4,082,200
May 21, 2021 12.32 12.39 11.99 11.99 2,817,700
May 24, 2021 12.05 12.15 11.80 12.00 3,721,400
May 25, 2021 12.01 12.15 11.88 12.15 3,450,400
May 26, 2021 12.21 12.30 12.00 12.00 2,363,000
May 27, 2021 12.04 12.19 12.04 12.19 1,789,300
May 28, 2021 12.23 12.25 12.04 12.15 1,658,800
May 31, 2021 12.17 12.29 12.05 12.29 2,325,600
Jun 1, 2021 12.25 12.40 11.88 12.00 3,233,700
Jun 2, 2021 12.03 12.13 11.82 11.94 3,111,800
Jun 4, 2021 11.93 12.05 11.59 11.70 3,727,100
Jun 7, 2021 11.72 11.82 11.65 11.78 1,284,400
Jun 8, 2021 11.76 11.77 11.01 11.10 4,315,100
Jun 9, 2021 11.14 11.24 10.96 11.14 1,577,700
Jun 10, 2021 11.21 12.10 11.17 11.94 7,858,200
Jun 11, 2021 12.13 12.28 11.81 11.93 6,123,700
Jun 14, 2021 11.80 12.27 11.57 12.27 9,065,900
Jun 15, 2021 12.16 12.25 11.87 11.93 5,688,200
Jun 16, 2021 11.93 12.10 11.81 12.10 4,024,100
Jun 17, 2021 12.05 12.70 12.03 12.54 11,173,200
Jun 18, 2021 12.54 12.83 12.13 12.60 4,925,700
Jun 21, 2021 12.59 12.84 12.49 12.84 4,931,300
Jun 22, 2021 12.73 12.95 12.62 12.88 3,175,500
Jun 23, 2021 12.85 13.23 12.83 12.93 3,780,500
Jun 24, 2021 13.00 13.15 12.80 13.02 4,380,300
Jun 25, 2021 13.00 13.09 12.70 12.94 3,662,900
Jun 28, 2021 12.89 13.41 12.82 13.41 6,771,400
Jun 29, 2021 13.25 13.25 12.62 13.13 10,700,000
Jun 30, 2021 13.09 13.28 12.94 13.07 5,437,200
Jul 1, 2021 13.00 13.06 12.81 12.82 2,628,700
Jul 2, 2021 12.82 12.86 12.33 12.61 3,817,000
Jul 5, 2021 12.50 12.58 12.19 12.30 3,850,700
Jul 6, 2021 12.30 12.30 12.03 12.18 3,531,200
Jul 7, 2021 12.18 12.24 11.96 12.18 3,312,000
Jul 8, 2021 11.96 11.98 11.76 11.80 2,772,600
Jul 12, 2021 11.80 11.93 11.52 11.70 4,033,600
Jul 13, 2021 11.70 11.77 11.44 11.57 4,737,900
Jul 14, 2021 11.55 11.66 11.33 11.41 3,653,200
Jul 15, 2021 11.36 11.38 11.01 11.02 5,089,300
Jul 16, 2021 11.04 11.14 10.60 10.66 8,139,300
Jul 19, 2021 10.50 10.63 10.22 10.33 5,436,000
Jul 20, 2021 10.35 10.50 10.05 10.38 6,820,800
Jul 21, 2021 10.41 10.77 10.26 10.52 5,611,900
Jul 22, 2021 10.56 10.93 10.56 10.79 4,908,200
Jul 23, 2021 10.85 11.46 10.82 11.44 8,481,100
Jul 26, 2021 11.47 12.10 11.25 11.92 10,164,900
Jul 27, 2021 11.91 11.93 11.12 11.40 7,195,400
Jul 28, 2021 11.39 11.39 11.00 11.27 4,855,400
Jul 29, 2021 11.26 11.49 11.12 11.34 2,709,400
Jul 30, 2021 11.26 11.37 10.96 10.96 3,203,000
Aug 2, 2021 11.10 11.25 10.80 10.92 2,930,600
Aug 3, 2021 10.89 10.90 10.62 10.88 1,978,800
Aug 4, 2021 10.92 10.97 10.62 10.63 1,654,000
Aug 5, 2021 10.65 10.70 10.36 10.46 2,513,900
Aug 6, 2021 10.40 10.72 10.31 10.58 1,800,600
Aug 9, 2021 10.47 10.57 10.40 10.48 1,324,900
Aug 10, 2021 10.48 10.57 10.38 10.42 1,535,000
Aug 11, 2021 10.44 10.59 10.32 10.46 1,376,900
Aug 12, 2021 10.51 10.79 10.38 10.73 5,339,200
Aug 13, 2021 10.78 10.78 10.45 10.60 2,392,300
Aug 16, 2021 10.51 10.52 10.10 10.11 2,371,600
Aug 17, 2021 10.07 10.12 9.67 9.69 3,516,100
Aug 18, 2021 9.71 10.29 9.68 10.01 3,561,300
Aug 19, 2021 9.95 10.24 9.83 10.13 2,646,500
Aug 20, 2021 10.12 10.27 10.01 10.12 1,317,600
Aug 23, 2021 10.14 10.24 9.93 9.97 2,263,500
Aug 24, 2021 10.03 10.38 10.01 10.19 2,735,700
Aug 25, 2021 10.16 10.34 10.05 10.28 2,295,300
Aug 26, 2021 10.25 10.33 10.03 10.13 1,844,700
Aug 27, 2021 10.15 10.20 10.03 10.08 2,072,900
Aug 30, 2021 10.05 10.07 9.91 9.94 1,515,400
Aug 31, 2021 9.91 9.97 9.82 9.87 2,070,600
Sep 1, 2021 9.86 10.03 9.81 9.81 1,625,800
Sep 2, 2021 9.80 9.81 9.51 9.51 1,942,800
Sep 3, 2021 9.54 9.73 9.48 9.73 2,897,300
Sep 6, 2021 9.65 9.80 9.53 9.54 1,946,400
Sep 8, 2021 9.52 9.52 9.14 9.14 3,100,100
Sep 9, 2021 9.11 9.30 8.90 9.22 3,225,900
Sep 10, 2021 9.40 9.55 9.13 9.16 2,966,800
Sep 13, 2021 9.25 9.59 9.21 9.38 3,314,600
Sep 14, 2021 9.38 9.47 9.31 9.38 1,712,400
Sep 15, 2021 9.38 9.38 9.14 9.18 1,144,700
Sep 16, 2021 9.16 9.18 9.03 9.08 1,324,100
Sep 17, 2021 9.05 9.05 8.75 8.75 3,242,700
Sep 20, 2021 8.49 8.57 8.30 8.37 3,065,000
Sep 21, 2021 8.42 8.53 8.30 8.30 4,519,000
Sep 22, 2021 8.35 8.62 8.33 8.55 8,013,300
Sep 23, 2021 8.60 8.73 8.49 8.56 3,446,700
Sep 24, 2021 8.50 8.79 8.46 8.70 2,610,100
Sep 27, 2021 8.70 8.96 8.70 8.86 2,578,800
Sep 28, 2021 8.85 8.85 8.47 8.47 2,724,100
Sep 29, 2021 8.56 8.58 8.33 8.33 2,579,000
Sep 30, 2021 8.39 8.45 8.19 8.27 3,296,400
Oct 1, 2021 8.23 8.52 8.14 8.44 3,039,600
Oct 4, 2021 8.44 8.46 8.06 8.06 2,690,300
Oct 5, 2021 8.12 8.16 7.95 7.95 2,881,800
Oct 6, 2021 7.87 8.00 7.67 8.00 4,056,200
Oct 7, 2021 8.05 8.11 7.73 7.77 2,379,200
Oct 8, 2021 7.78 7.97 7.78 7.89 2,969,400
Oct 11, 2021 7.89 8.38 7.85 8.09 4,386,000
Oct 13, 2021 8.07 8.62 8.07 8.50 8,258,900
Oct 14, 2021 8.60 8.83 8.49 8.64 4,488,700
Oct 15, 2021 8.70 9.70 8.63 9.69 13,934,900
Oct 18, 2021 9.64 9.93 9.16 9.90 6,985,800
Oct 19, 2021 9.80 9.87 9.52 9.66 4,467,300
Oct 20, 2021 9.66 9.77 9.50 9.53 3,982,300
Oct 21, 2021 9.25 9.45 8.97 9.14 4,738,000
Oct 22, 2021 9.13 9.19 8.56 9.04 5,835,000
Oct 25, 2021 9.17 9.56 9.07 9.40 4,577,600
Oct 26, 2021 9.35 9.35 8.86 9.02 6,862,900
Oct 27, 2021 9.07 9.18 8.91 8.93 3,055,400
Oct 28, 2021 8.90 8.99 8.75 8.78 2,437,900
Oct 29, 2021 8.81 8.89 8.64 8.75 3,726,800
Nov 1, 2021 8.89 9.03 8.67 8.97 2,346,400
Nov 3, 2021 8.97 9.16 8.81 9.06 3,344,100
Nov 4, 2021 9.07 9.28 8.99 9.06 4,476,700
Nov 5, 2021 8.88 9.15 8.70 9.12 4,026,200
Nov 8, 2021 9.12 9.20 8.93 9.00 2,462,200
Nov 9, 2021 9.02 9.16 8.99 9.06 2,122,300
Nov 10, 2021 9.05 9.27 9.03 9.08 2,711,500
Nov 11, 2021 9.06 9.52 9.05 9.44 4,161,100
Nov 12, 2021 9.40 9.60 9.30 9.35 2,991,600
Nov 16, 2021 9.40 9.75 9.23 9.73 4,818,300
Nov 17, 2021 9.71 9.71 9.12 9.29 3,853,000
Nov 18, 2021 9.35 9.38 9.04 9.30 2,570,500
Nov 19, 2021 9.29 9.47 9.20 9.46 2,500,600
Nov 22, 2021 9.45 9.63 9.24 9.33 4,361,500
Nov 23, 2021 9.37 9.37 8.82 8.85 4,929,900
Nov 24, 2021 8.85 8.91 8.60 8.68 3,616,700
Nov 25, 2021 8.69 9.00 8.69 8.92 1,905,500
Nov 26, 2021 8.76 8.92 8.64 8.72 1,982,300
Nov 29, 2021 8.85 8.93 8.68 8.73 2,090,800
Nov 30, 2021 8.73 8.73 8.10 8.22 8,247,500
Dec 1, 2021 8.30 8.41 8.05 8.10 6,074,500
Dec 2, 2021 8.18 8.44 8.18 8.29 3,293,600
Dec 3, 2021 8.26 8.71 8.26 8.44 2,255,300
Dec 6, 2021 8.48 8.92 8.41 8.85 3,154,200
Dec 7, 2021 8.90 9.04 8.83 8.99 2,570,300
Dec 8, 2021 8.95 9.11 8.87 8.94 2,754,600
Dec 9, 2021 8.95 8.97 8.65 8.76 1,781,000
Dec 10, 2021 8.81 8.85 8.65 8.81 1,657,600
Dec 13, 2021 8.81 9.05 8.71 8.76 1,817,800
Dec 14, 2021 8.76 8.90 8.38 8.39 3,147,700
Dec 15, 2021 8.42 8.52 8.22 8.46 2,536,700
Dec 16, 2021 8.50 8.57 8.33 8.50 3,047,100
Dec 17, 2021 8.36 8.46 8.18 8.30 18,504,300
Dec 20, 2021 8.30 8.30 8.07 8.22 2,506,300
Dec 21, 2021 8.22 8.29 8.06 8.20 1,714,100
Dec 22, 2021 8.20 8.23 8.09 8.17 1,461,600
Dec 23, 2021 8.25 8.25 8.06 8.08 998,600
Dec 27, 2021 8.08 8.20 8.03 8.12 1,261,300
Dec 28, 2021 8.09 8.22 7.96 8.15 2,054,600
Dec 29, 2021 8.15 8.20 8.02 8.08 1,208,000
Dec 30, 2021 8.06 8.43 7.97 8.36 3,236,800
Jan 3, 2022 8.36 8.39 8.02 8.07 2,727,300
Jan 4, 2022 8.11 8.15 7.99 8.01 2,765,800
Jan 5, 2022 8.01 8.01 7.83 7.85 2,456,900
Jan 6, 2022 7.86 7.92 7.70 7.90 1,916,500
Jan 7, 2022 7.89 7.99 7.81 7.99 1,489,400
Jan 10, 2022 7.99 7.99 7.78 7.91 2,690,300
Jan 11, 2022 7.91 7.95 7.83 7.87 1,271,800
Jan 12, 2022 7.85 7.98 7.85 7.93 704,100
Jan 13, 2022 7.93 8.12 7.90 8.09 1,937,300
Jan 14, 2022 8.03 8.19 8.02 8.19 1,715,000
Jan 17, 2022 8.14 8.23 8.07 8.16 805,400
Jan 18, 2022 8.10 8.13 7.82 7.88 3,710,300
Jan 19, 2022 7.92 7.94 7.85 7.90 2,778,500
Jan 20, 2022 7.90 8.25 7.88 8.20 8,169,000
Jan 21, 2022 8.15 8.57 8.08 8.31 7,210,900
Jan 24, 2022 8.28 8.28 7.96 8.22 2,512,900
Jan 25, 2022 8.12 8.17 8.02 8.08 3,243,400
Jan 26, 2022 8.15 8.20 8.02 8.08 5,089,000
Jan 27, 2022 8.07 8.33 8.05 8.16 5,245,500
Jan 28, 2022 8.12 8.56 8.06 8.47 4,171,900
Jan 31, 2022 8.48 9.00 8.48 9.00 5,308,500
Feb 1, 2022 8.99 9.12 8.88 9.07 2,746,200
Feb 2, 2022 9.07 9.12 8.81 8.82 1,956,400
Feb 3, 2022 8.85 8.99 8.81 8.84 2,672,500
Feb 4, 2022 8.84 8.99 8.77 8.90 2,755,100
Feb 7, 2022 8.94 9.04 8.88 8.96 1,805,200
Feb 8, 2022 8.81 9.07 8.81 8.93 1,902,200
Feb 9, 2022 8.91 9.12 8.91 9.06 1,374,400
Feb 10, 2022 9.05 9.27 8.97 9.08 2,529,400
Feb 11, 2022 9.08 9.55 9.04 9.27 4,756,100
Feb 14, 2022 9.29 9.48 9.19 9.38 2,977,500
Feb 15, 2022 9.40 9.48 9.31 9.38 1,627,000
Feb 16, 2022 9.45 9.54 9.17 9.17 2,828,500
Feb 17, 2022 9.17 9.17 8.80 8.80 4,207,800
Feb 18, 2022 8.81 8.81 8.62 8.69 1,936,200
Feb 21, 2022 8.64 8.68 8.40 8.44 1,146,200
Feb 22, 2022 8.44 8.60 8.41 8.46 1,167,300
Feb 23, 2022 8.46 8.60 8.40 8.40 1,033,300
Feb 24, 2022 8.20 8.30 8.03 8.23 2,192,400
Feb 25, 2022 8.17 8.35 8.17 8.32 1,033,200
Mar 2, 2022 8.28 8.42 8.21 8.34 1,252,700
Mar 3, 2022 8.35 8.59 8.33 8.52 1,115,700
Mar 4, 2022 8.45 8.50 8.21 8.27 1,250,400
Mar 7, 2022 8.24 8.30 7.90 7.90 2,599,100
Mar 8, 2022 7.96 8.08 7.81 8.05 2,849,300
Mar 9, 2022 8.09 8.24 7.95 7.95 3,489,300
Mar 10, 2022 7.98 8.13 7.97 8.01 1,533,200
Mar 11, 2022 8.03 8.05 7.74 7.78 3,520,200
Mar 14, 2022 7.83 7.92 7.65 7.65 1,819,900
Mar 15, 2022 7.65 7.75 7.52 7.75 2,360,000
Mar 16, 2022 7.80 7.83 7.54 7.60 2,578,500
Mar 17, 2022 7.62 7.92 7.59 7.91 2,284,800
Mar 18, 2022 7.91 8.29 7.87 8.29 4,341,100
Mar 21, 2022 8.27 8.37 8.18 8.21 2,090,000
Mar 22, 2022 8.22 8.52 8.22 8.48 2,114,400
Mar 23, 2022 8.45 8.57 8.28 8.47 2,015,900
Mar 24, 2022 8.50 8.68 8.45 8.64 1,405,700
Mar 25, 2022 8.63 8.77 8.60 8.68 931,800
Mar 28, 2022 8.68 8.86 8.60 8.85 1,830,800
Mar 29, 2022 8.85 9.06 8.82 8.98 1,930,200
Mar 30, 2022 8.98 8.98 8.81 8.87 906,400
Mar 31, 2022 8.90 8.94 8.74 8.89 1,083,500
Apr 1, 2022 8.94 9.05 8.68 8.78 1,539,700
Apr 4, 2022 8.77 8.78 8.50 8.50 1,782,700
Apr 5, 2022 8.50 8.50 8.12 8.12 1,918,200
Apr 6, 2022 8.12 8.14 7.95 8.12 2,070,300
Apr 7, 2022 8.09 8.21 8.08 8.15 629,600
Apr 8, 2022 8.13 8.17 8.05 8.09 702,000
Apr 11, 2022 8.03 8.11 8.00 8.02 1,238,300
Apr 12, 2022 8.10 8.27 8.06 8.15 2,349,200
Apr 13, 2022 8.17 8.20 7.92 7.97 3,075,500
Apr 14, 2022 8.00 8.02 7.86 7.93 1,908,800
Apr 18, 2022 8.11 8.39 8.11 8.31 2,908,300
Apr 19, 2022 8.34 8.50 8.17 8.30 6,941,300
Apr 20, 2022 8.34 8.58 8.27 8.41 5,591,700
Apr 22, 2022 7.92 8.05 7.74 7.78 3,815,600
Apr 25, 2022 7.74 7.87 7.57 7.80 4,667,900
Apr 26, 2022 7.78 7.84 7.59 7.67 5,279,500
Apr 27, 2022 7.67 8.00 7.65 7.85 5,621,700
Apr 28, 2022 7.87 8.02 7.76 8.02 3,923,100
Apr 29, 2022 7.99 8.01 7.80 7.84 4,355,300
May 2, 2022 7.81 7.81 7.57 7.72 6,155,900
May 3, 2022 7.72 7.72 7.59 7.71 2,084,600
May 4, 2022 7.71 7.99 7.54 7.99 6,483,900
May 5, 2022 7.94 7.96 7.67 7.67 2,344,800
May 6, 2022 7.68 7.72 7.48 7.54 2,463,700
May 9, 2022 7.49 7.71 7.46 7.60 2,012,100
May 10, 2022 7.61 7.87 7.45 7.46 2,633,000
May 11, 2022 7.47 7.52 7.36 7.39 1,603,300
May 12, 2022 7.38 7.52 7.38 7.44 2,603,700
May 13, 2022 7.44 7.57 7.43 7.49 2,372,600
May 16, 2022 7.51 7.57 7.40 7.44 2,537,700
May 17, 2022 7.52 7.63 7.42 7.48 2,550,300
May 18, 2022 7.48 7.60 7.44 7.55 2,336,900
May 19, 2022 7.57 7.80 7.48 7.80 1,859,300
May 20, 2022 7.80 7.83 7.56 7.64 2,349,000
May 23, 2022 7.65 7.70 7.60 7.63 1,455,800
May 24, 2022 7.61 7.69 7.56 7.69 1,707,300
May 25, 2022 7.69 7.71 7.60 7.61 896,600
May 26, 2022 7.64 7.67 7.58 7.61 1,975,000
May 27, 2022 7.62 7.82 7.58 7.82 1,337,300
May 30, 2022 7.79 7.93 7.70 7.77 1,522,200
May 31, 2022 7.79 7.89 7.74 7.86 2,809,600
Jun 1, 2022 7.86 7.91 7.74 7.77 1,388,300
Jun 2, 2022 7.79 7.86 7.71 7.71 3,296,900
Jun 3, 2022 7.71 7.80 7.62 7.62 2,386,200
Jun 6, 2022 7.70 7.70 7.45 7.45 2,573,100
Jun 7, 2022 7.46 7.48 7.32 7.33 2,391,200
Jun 8, 2022 7.34 7.45 7.27 7.33 2,100,700
Jun 9, 2022 7.33 7.38 7.20 7.20 2,675,300
Jun 10, 2022 7.20 7.24 7.12 7.13 2,359,600
Jun 13, 2022 7.10 7.12 6.89 6.93 5,874,600
Jun 14, 2022 6.99 7.04 6.85 6.95 3,470,900
Jun 15, 2022 7.00 7.07 6.89 7.01 3,377,100
Jun 17, 2022 6.96 7.02 6.75 7.02 4,037,100
Jun 20, 2022 7.02 7.12 6.90 7.02 2,984,900
Jun 21, 2022 7.05 7.26 7.04 7.18 2,494,400
Jun 22, 2022 7.11 7.22 7.11 7.11 1,090,200
Jun 23, 2022 7.10 7.20 7.05 7.05 1,103,500
Jun 24, 2022 7.15 7.15 7.01 7.05 1,019,700
Jun 27, 2022 7.10 7.14 7.01 7.05 1,963,700
Jun 28, 2022 7.08 7.20 7.03 7.04 1,602,200
Jun 29, 2022 7.04 7.17 7.02 7.03 1,892,800
Jun 30, 2022 7.03 7.05 6.92 6.93 4,338,400
Jul 1, 2022 6.99 7.00 6.92 6.94 1,151,800
Jul 4, 2022 6.96 6.98 6.82 6.82 1,795,300
Jul 5, 2022 6.82 6.84 6.69 6.81 1,725,800
Jul 6, 2022 6.81 6.90 6.76 6.80 2,119,600
Jul 7, 2022 6.85 6.97 6.85 6.89 1,405,800
Jul 8, 2022 6.90 6.95 6.82 6.85 1,535,800
Jul 11, 2022 6.80 6.84 6.68 6.74 1,575,400
Jul 12, 2022 6.74 6.77 6.62 6.68 1,573,500
Jul 13, 2022 6.66 6.71 6.64 6.65 1,336,300
Jul 14, 2022 6.65 6.67 6.59 6.64 1,698,600
Jul 15, 2022 6.67 6.87 6.66 6.83 1,773,000
Jul 18, 2022 6.84 6.96 6.71 6.73 1,177,000
Jul 19, 2022 6.75 6.83 6.75 6.83 1,165,500
Jul 20, 2022 6.72 6.94 6.72 6.86 1,543,500
Jul 21, 2022 6.86 6.97 6.83 6.91 1,153,300
Jul 22, 2022 6.95 7.02 6.93 7.00 1,457,600
Jul 25, 2022 6.91 7.02 6.90 6.99 1,440,600
Jul 26, 2022 6.99 7.05 6.92 6.92 1,912,100
Jul 27, 2022 6.99 7.25 6.97 7.25 1,272,100
Jul 28, 2022 7.24 7.44 7.20 7.36 2,197,000
Jul 29, 2022 7.38 7.51 7.30 7.45 3,378,500
Aug 1, 2022 7.45 7.58 7.35 7.39 1,772,000
Aug 2, 2022 7.39 7.48 7.32 7.37 1,574,800
Aug 3, 2022 7.37 7.41 7.28 7.30 1,542,300
Aug 4, 2022 7.35 7.67 7.35 7.62 2,143,300
Aug 5, 2022 7.62 7.73 7.55 7.65 1,665,000
Aug 8, 2022 7.69 7.99 7.69 7.96 2,635,100
Aug 9, 2022 7.95 8.01 7.85 7.91 1,875,600
Aug 10, 2022 7.98 8.10 7.93 7.96 2,103,800
Aug 11, 2022 7.99 8.05 7.86 7.95 1,267,600
Aug 12, 2022 7.95 8.19 7.90 8.18 1,318,600
Aug 15, 2022 8.18 8.64 8.15 8.61 3,132,100
Aug 16, 2022 8.86 9.42 8.73 9.28 8,509,400
Aug 17, 2022 9.19 9.24 8.87 9.13 4,600,800
Aug 18, 2022 9.11 9.23 9.01 9.03 2,833,100
Aug 19, 2022 9.00 9.19 8.87 9.16 4,128,700
Aug 22, 2022 9.13 9.19 8.99 9.00 2,593,300
Aug 23, 2022 8.99 9.27 8.99 9.21 2,812,300
Aug 24, 2022 9.16 9.37 9.13 9.26 3,993,400
Aug 25, 2022 9.27 9.39 9.09 9.12 2,288,000
Aug 26, 2022 9.15 9.29 9.10 9.21 1,755,100
Aug 29, 2022 9.19 9.23 9.08 9.13 1,818,900
Aug 30, 2022 9.14 9.22 8.95 9.06 2,286,600
Aug 31, 2022 9.06 9.17 9.01 9.11 1,813,000
Sep 1, 2022 9.11 9.15 8.90 8.92 2,507,800
Sep 2, 2022 8.96 9.12 8.96 9.09 1,171,700
Sep 5, 2022 9.11 9.14 8.99 9.02 1,610,000
Sep 6, 2022 9.00 9.02 8.87 8.95 1,646,900
Sep 8, 2022 8.99 9.07 8.76 8.83 3,474,900
Sep 9, 2022 8.89 8.99 8.81 8.90 2,995,800
Sep 12, 2022 8.91 9.04 8.91 8.93 1,648,300
Sep 13, 2022 8.95 9.02 8.84 8.91 2,485,700
Sep 14, 2022 9.01 9.01 8.87 8.90 2,453,500
Sep 15, 2022 8.90 9.01 8.83 8.96 3,366,300
Sep 16, 2022 8.96 9.00 8.63 8.63 6,243,500
Sep 19, 2022 8.72 9.06 8.70 9.00 4,375,100
Sep 20, 2022 9.05 9.20 9.00 9.10 5,361,800
Sep 21, 2022 9.10 9.19 9.02 9.10 2,911,100
Sep 22, 2022 9.18 9.18 8.84 8.97 2,692,200
Sep 23, 2022 8.83 9.02 8.80 8.92 2,542,500
Sep 26, 2022 8.90 8.91 8.64 8.72 3,894,100
Sep 27, 2022 8.80 8.82 8.68 8.75 2,277,300
Sep 28, 2022 8.74 8.74 8.54 8.67 2,642,300
Sep 29, 2022 8.62 8.62 8.35 8.42 3,219,200
Sep 30, 2022 8.41 8.56 8.32 8.51 2,230,400
Oct 3, 2022 8.53 8.87 8.53 8.84 2,085,800
Oct 4, 2022 8.89 9.01 8.66 8.76 2,734,500
Oct 5, 2022 8.76 9.04 8.70 8.84 2,356,300
Oct 6, 2022 8.87 8.95 8.74 8.77 1,728,200
Oct 7, 2022 8.75 8.77 8.67 8.73 1,180,500
Oct 10, 2022 8.70 8.79 8.62 8.72 1,512,500
Oct 11, 2022 8.70 8.74 8.62 8.67 2,301,500
Oct 13, 2022 8.61 8.83 8.53 8.74 2,966,000
Oct 14, 2022 8.74 8.88 8.65 8.67 2,060,900
Oct 17, 2022 8.70 8.85 8.63 8.77 1,398,100
Oct 18, 2022 8.78 8.91 8.76 8.89 1,991,600
Oct 19, 2022 8.86 9.01 8.80 9.00 1,948,900
Oct 20, 2022 9.00 9.04 8.83 8.89 1,935,400
Oct 21, 2022 8.86 9.04 8.82 8.96 2,635,200
Oct 24, 2022 8.90 8.91 8.71 8.80 2,219,800
Oct 25, 2022 8.79 8.80 8.65 8.67 1,925,300
Oct 26, 2022 8.63 8.66 8.31 8.32 2,926,800
Oct 27, 2022 8.37 8.64 8.37 8.54 3,260,700
Oct 28, 2022 8.77 8.96 8.75 8.78 5,513,800
Oct 31, 2022 8.50 8.82 8.46 8.82 2,517,500
Nov 1, 2022 8.84 9.08 8.84 8.95 4,145,800
Nov 3, 2022 8.96 9.08 8.85 9.01 6,704,400
Nov 4, 2022 8.61 8.84 8.61 8.79 3,427,200
Nov 7, 2022 8.79 8.92 8.58 8.61 2,167,700
Nov 8, 2022 8.59 8.64 8.47 8.56 2,244,700
Nov 9, 2022 8.59 8.74 8.42 8.60 7,082,400
Nov 10, 2022 8.51 8.53 8.08 8.17 4,195,600
Nov 11, 2022 8.17 8.25 8.06 8.22 1,784,200
Nov 14, 2022 8.30 8.60 8.24 8.57 3,754,300
Nov 16, 2022 8.56 8.62 8.20 8.21 1,902,900
Nov 17, 2022 8.18 8.18 7.79 7.90 3,098,300
Nov 18, 2022 7.95 8.08 7.82 7.94 2,824,700
Nov 21, 2022 7.95 8.09 7.92 8.01 664,400
Nov 22, 2022 8.01 8.05 7.81 7.91 1,595,000
Nov 23, 2022 7.90 8.05 7.81 8.04 1,743,700
Nov 24, 2022 8.04 8.29 8.03 8.23 922,200
Nov 25, 2022 8.23 8.25 8.05 8.15 688,500
Nov 28, 2022 8.15 8.15 7.98 8.02 1,352,100
Nov 29, 2022 8.05 8.23 7.98 8.09 1,469,600
Nov 30, 2022 8.09 8.17 7.98 8.05 1,818,500
Dec 1, 2022 8.02 8.24 7.98 8.19 5,358,400
Dec 2, 2022 8.18 8.22 8.05 8.16 2,667,300
Dec 5, 2022 8.06 8.17 8.04 8.12 1,971,700
Dec 6, 2022 8.12 8.12 7.90 7.95 3,716,100
Dec 7, 2022 7.91 8.02 7.90 7.91 1,516,600
Dec 8, 2022 7.91 8.09 7.90 7.96 2,196,900
Dec 9, 2022 8.00 8.08 7.87 8.01 1,778,000
Dec 12, 2022 7.97 8.00 7.83 7.85 1,562,200
Dec 13, 2022 7.85 7.92 7.50 7.50 4,500,500
Dec 14, 2022 7.50 7.64 7.36 7.52 2,578,700
Dec 15, 2022 7.50 7.69 7.40 7.47 6,005,300
Dec 16, 2022 7.48 7.75 7.44 7.73 5,373,500
Dec 19, 2022 7.75 7.89 7.67 7.75 2,435,700
Dec 20, 2022 7.72 8.04 7.71 8.00 3,478,300
Dec 21, 2022 8.02 8.12 7.96 8.12 1,015,800
Dec 22, 2022 8.14 8.30 8.10 8.19 2,113,100
Dec 23, 2022 8.22 8.43 8.16 8.38 1,811,300
Dec 26, 2022 8.36 8.45 8.29 8.30 698,000
Dec 27, 2022 8.32 8.36 8.10 8.14 1,464,800
Dec 28, 2022 8.10 8.30 8.05 8.25 1,858,300
Dec 29, 2022 8.28 8.49 8.28 8.35 1,550,700
Jan 2, 2023 8.24 8.25 8.07 8.12 1,533,100
Jan 3, 2023 8.10 8.20 8.03 8.09 1,404,400
Jan 4, 2023 8.11 8.22 8.03 8.15 1,815,200
Jan 5, 2023 8.09 8.20 8.06 8.10 2,278,900
Jan 6, 2023 8.10 8.13 7.97 8.06 2,151,300
Jan 9, 2023 7.97 8.13 7.92 8.12 1,805,700
Jan 10, 2023 8.09 8.19 8.00 8.15 1,566,300
Jan 11, 2023 8.15 8.19 8.04 8.15 2,264,100
Jan 12, 2023 8.12 8.30 8.11 8.19 2,369,000
Jan 13, 2023 8.15 8.43 8.13 8.36 2,230,500
Jan 16, 2023 8.30 8.34 8.16 8.16 1,587,700
Jan 17, 2023 8.16 8.40 8.16 8.39 1,217,900
Jan 18, 2023 8.40 8.57 8.39 8.54 1,757,000
Jan 19, 2023 8.54 8.62 8.45 8.58 2,037,000
Jan 20, 2023 8.56 8.58 8.40 8.43 1,123,100
Jan 23, 2023 8.43 8.51 8.36 8.38 1,357,100
Jan 24, 2023 8.38 8.56 8.34 8.49 1,396,100
Jan 25, 2023 8.50 8.72 8.46 8.68 2,116,200
Jan 26, 2023 8.68 8.76 8.63 8.69 1,295,400
Jan 27, 2023 8.69 8.73 8.60 8.67 1,208,200
Jan 30, 2023 8.63 8.77 8.63 8.71 993,800
Jan 31, 2023 8.72 8.82 8.68 8.69 1,306,500
Feb 1, 2023 8.69 8.72 8.61 8.68 1,575,700
Feb 2, 2023 8.66 8.70 8.51 8.53 1,565,900
Feb 3, 2023 8.53 8.56 8.23 8.28 4,509,600
Feb 6, 2023 8.28 8.44 8.18 8.42 1,428,000
Feb 7, 2023 8.40 8.44 8.28 8.33 1,328,900
Feb 8, 2023 8.32 8.49 8.32 8.46 1,034,700
Feb 9, 2023 8.46 8.51 8.26 8.29 2,301,800
Feb 10, 2023 8.24 8.41 8.24 8.38 1,586,000
Feb 13, 2023 8.39 8.48 8.36 8.43 750,100
Feb 14, 2023 8.44 8.47 8.33 8.37 1,389,100
Feb 15, 2023 8.37 8.49 8.32 8.42 1,114,600
Feb 16, 2023 8.41 8.67 8.40 8.65 1,336,600
Feb 17, 2023 8.60 8.69 8.54 8.59 1,513,700
Feb 22, 2023 8.60 8.62 8.47 8.59 859,000
Feb 23, 2023 8.59 8.63 8.52 8.58 966,600
Feb 24, 2023 8.58 8.58 8.40 8.46 1,810,200
Feb 27, 2023 8.46 8.55 8.43 8.54 820,400
Feb 28, 2023 8.51 8.58 8.46 8.47 1,523,700
Mar 1, 2023 8.47 8.55 8.41 8.49 2,578,500
Mar 2, 2023 8.49 8.55 8.35 8.39 1,740,600
Mar 3, 2023 8.55 8.60 8.45 8.50 2,502,400
Mar 6, 2023 8.57 8.68 8.52 8.55 2,670,700
Mar 7, 2023 8.63 8.67 8.41 8.50 2,401,200
Mar 8, 2023 8.50 8.57 8.43 8.52 2,070,200
Mar 9, 2023 8.52 8.70 8.51 8.63 2,491,900
Mar 10, 2023 8.63 8.66 8.40 8.50 2,110,700
Mar 13, 2023 8.49 8.51 8.36 8.39 2,434,600
Mar 14, 2023 8.41 8.45 8.33 8.36 2,174,200
Mar 15, 2023 8.36 8.43 8.26 8.40 2,057,400
Mar 16, 2023 8.40 8.43 8.36 8.39 1,350,600
Mar 17, 2023 8.40 8.43 8.28 8.33 1,854,200
Mar 20, 2023 8.33 8.41 8.25 8.26 1,654,800
Mar 21, 2023 8.31 8.42 8.28 8.40 1,260,900
Mar 22, 2023 8.40 8.57 8.38 8.51 2,273,300
Mar 23, 2023 8.51 8.86 8.51 8.64 4,423,600
Mar 24, 2023 8.64 8.65 8.51 8.62 1,565,700
Mar 27, 2023 8.64 8.81 8.63 8.73 1,236,600
Mar 28, 2023 8.71 8.86 8.71 8.79 1,409,400
Mar 29, 2023 8.85 8.86 8.71 8.79 1,384,500
Mar 30, 2023 8.82 8.94 8.78 8.80 1,910,700
Mar 31, 2023 8.80 8.84 8.71 8.80 1,803,200
Apr 3, 2023 8.80 8.80 8.53 8.56 2,261,500
Apr 4, 2023 8.58 8.82 8.58 8.78 1,324,600
Apr 5, 2023 8.76 8.83 8.74 8.80 1,707,200
Apr 6, 2023 8.80 9.15 8.79 9.06 5,419,500
Apr 10, 2023 9.05 9.34 9.00 9.30 3,232,700
Apr 11, 2023 9.33 9.59 9.31 9.49 4,776,900
Apr 12, 2023 9.53 10.19 9.51 9.82 6,139,300
Apr 13, 2023 9.81 9.94 9.73 9.90 4,136,300
Apr 14, 2023 9.86 9.89 9.73 9.86 3,156,300
Apr 17, 2023 9.86 9.95 9.83 9.94 3,212,600
Apr 18, 2023 9.93 9.93 9.68 9.73 2,932,300
Apr 19, 2023 9.66 9.80 9.59 9.70 2,314,300
Apr 20, 2023 9.65 9.76 9.63 9.71 1,735,300
Apr 24, 2023 9.73 9.80 9.65 9.79 2,242,800
Apr 25, 2023 9.70 9.92 9.69 9.90 2,678,100
Apr 26, 2023 9.90 9.99 9.83 9.99 2,475,000
Apr 27, 2023 9.99 10.15 9.81 9.92 5,312,300
Apr 28, 2023 9.30 9.52 9.23 9.46 4,404,700
May 2, 2023 9.46 9.49 9.27 9.32 3,011,300
May 3, 2023 9.32 9.48 9.32 9.42 1,747,600
May 4, 2023 9.42 9.55 9.37 9.46 2,628,300
May 5, 2023 9.45 9.59 9.43 9.57 1,493,400
May 8, 2023 9.58 9.69 9.55 9.68 2,088,900
May 9, 2023 9.64 9.75 9.60 9.70 2,055,800
May 10, 2023 9.70 9.79 9.62 9.79 1,737,400
May 11, 2023 9.85 10.17 9.84 9.96 5,257,000
May 12, 2023 9.94 10.03 9.79 9.94 2,823,600
May 15, 2023 9.91 9.94 9.69 9.76 3,399,400
May 16, 2023 9.70 9.84 9.67 9.77 2,897,300
May 17, 2023 9.75 9.92 9.75 9.85 2,510,100
May 18, 2023 9.84 9.95 9.81 9.87 2,808,200
May 19, 2023 9.87 9.95 9.80 9.92 4,032,800
May 22, 2023 9.86 10.01 9.80 9.85 3,507,400
May 23, 2023 9.85 9.92 9.82 9.92 1,899,100
May 24, 2023 9.90 10.00 9.87 10.00 2,622,600
May 25, 2023 9.95 10.24 9.95 10.17 4,571,500
May 26, 2023 10.15 10.23 10.15 10.16 2,472,700
May 29, 2023 10.20 10.29 10.17 10.28 1,913,500
May 30, 2023 10.32 10.38 10.17 10.30 3,445,700
May 31, 2023 10.30 10.33 10.20 10.24 2,015,200
Jun 1, 2023 10.27 10.48 10.27 10.44 3,128,100
Jun 2, 2023 10.43 10.58 10.41 10.45 1,820,200
Jun 5, 2023 10.44 10.50 10.33 10.48 1,955,000
Jun 6, 2023 10.45 10.50 10.34 10.36 3,029,900
Jun 7, 2023 10.40 10.73 10.40 10.63 3,214,300
Jun 9, 2023 10.65 10.86 10.58 10.81 3,242,200
Jun 12, 2023 10.80 10.87 10.65 10.70 2,616,300
Jun 13, 2023 10.70 10.72 10.50 10.54 1,992,900
Jun 14, 2023 10.55 10.55 10.33 10.40 1,791,500
Jun 15, 2023 10.38 10.47 10.25 10.25 2,019,600
Jun 16, 2023 10.21 10.32 10.14 10.16 2,742,500
Jun 19, 2023 10.16 10.33 10.10 10.18 1,442,200
Jun 20, 2023 10.15 10.38 10.12 10.32 2,177,900
Jun 21, 2023 10.33 10.42 10.31 10.40 1,487,000
Jun 22, 2023 10.36 10.40 10.27 10.33 1,238,200
Jun 23, 2023 10.30 10.48 10.28 10.38 2,408,500
Jun 26, 2023 10.40 10.46 10.25 10.34 1,381,700
Jun 27, 2023 10.34 10.47 10.31 10.35 1,567,100
Jun 28, 2023 10.30 10.34 10.16 10.26 1,602,100
Jun 29, 2023 10.27 10.38 10.23 10.32 906,100
Jun 30, 2023 10.33 10.43 10.28 10.30 1,408,900
Close
Ações Estudo
0.00 0.00 0.00
Valor total atual Lucro total Projetado

Alteração no
Símbolo Nome da ação Preço atual preço % da alteração Nº de ações
BBAS3 Banco do Brasil SA 50.39 +0.99 +2.00% 0
ABCB4 Banco ABC Brasil SA 18.20 +0.23 +1.26% 0
AESB3 Aes Brasil Energia SA 12.27 +0.02 +0.16% 0
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
- - -
.00
Valor atual
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0