Cotações Históricas BOIL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 15,67 | -0,95 | -5,72% | 16,53 | 16,67 | 15,52 | 9.418.372 |
27 Jun 2024 | 16,62 | -0,63 | -3,65% | 16,92 | 17,55 | 16,42 | 9.013.278 |
26 Jun 2024 | 17,25 | -1,19 | -6,45% | 18,09 | 18,09 | 17,18 | 6.962.443 |
25 Jun 2024 | 18,44 | -1,41 | -7,10% | 18,85 | 19,425 | 18,35 | 6.062.959 |
24 Jun 2024 | 19,85 | 1,46 | 7,94% | 18,42 | 19,89 | 18,32 | 6.816.698 |
21 Jun 2024 | 18,39 | -0,20 | -1,08% | 18,76 | 19,055 | 18,2699 | 6.016.543 |
20 Jun 2024 | 18,59 | -1,78 | -8,74% | 19,37 | 19,42 | 18,4101 | 8.210.812 |
18 Jun 2024 | 20,37 | 1,45 | 7,66% | 19,03 | 20,5101 | 19,03 | 7.023.350 |
17 Jun 2024 | 18,92 | -1,40 | -6,89% | 19,21 | 19,36 | 18,52 | 6.939.234 |
14 Jun 2024 | 20,32 | -0,45 | -2,17% | 20,73 | 21,16 | 19,97 | 5.493.087 |
13 Jun 2024 | 20,77 | -1,44 | -6,48% | 21,76 | 21,96 | 20,28 | 7.431.157 |
12 Jun 2024 | 22,21 | -1,45 | -6,13% | 22,66 | 23,39 | 21,67 | 8.600.050 |
11 Jun 2024 | 23,66 | 2,68 | 12,77% | 22,15 | 23,70 | 21,70 | 9.650.181 |
10 Jun 2024 | 20,98 | -0,06 | -0,29% | 22,485 | 22,9599 | 19,88 | 12.330.895 |
07 Jun 2024 | 21,04 | 1,79 | 9,30% | 19,53 | 21,285 | 19,32 | 10.241.072 |
06 Jun 2024 | 19,25 | 0,68 | 3,66% | 19,61 | 20,04 | 18,18 | 10.787.679 |
05 Jun 2024 | 18,57 | 1,70 | 10,08% | 17,19 | 18,82 | 17,08 | 10.582.776 |
04 Jun 2024 | 16,87 | -1,81 | -9,69% | 18,15 | 18,51 | 16,18 | 13.342.128 |
03 Jun 2024 | 18,68 | 2,47 | 15,24% | 18,27 | 18,81 | 16,965 | 13.116.045 |
31 Mai 2024 | 16,21 | 0,09 | 0,56% | 16,43 | 16,885 | 15,83 | 7.526.744 |
30 Mai 2024 | 16,12 | -1,29 | -7,41% | 16,64 | 16,9899 | 16,12 | 8.700.665 |
29 Mai 2024 | 17,41 | -2,32 | -11,76% | 18,76 | 18,77 | 17,35 | 8.772.147 |
28 Mai 2024 | 19,73 | 0,71 | 3,73% | 18,78 | 19,937 | 18,5801 | 5.562.023 |
24 Mai 2024 | 19,02 | -2,37 | -11,08% | 20,34 | 20,34 | 18,88 | 8.589.687 |
23 Mai 2024 | 21,39 | -0,96 | -4,30% | 24,31 | 24,53 | 20,72 | 18.098.184 |
22 Mai 2024 | 22,35 | 2,15 | 10,64% | 20,48 | 23,16 | 20,22 | 10.750.409 |
21 Mai 2024 | 20,20 | -0,71 | -3,40% | 20,41 | 21,099 | 19,55 | 7.448.392 |
20 Mai 2024 | 20,91 | 1,42 | 7,29% | 19,77 | 20,99 | 19,77 | 9.093.470 |
17 Mai 2024 | 19,49 | 1,56 | 8,70% | 18,64 | 19,67 | 18,64 | 8.021.178 |
16 Mai 2024 | 17,93 | 0,77 | 4,49% | 17,85 | 18,88 | 17,46 | 10.263.452 |
15 Mai 2024 | 17,16 | 0,74 | 4,51% | 16,39 | 17,3699 | 16,15 | 7.808.130 |
14 Mai 2024 | 16,42 | -0,14 | -0,85% | 16,27 | 17,02 | 16,095 | 6.252.023 |
13 Mai 2024 | 16,56 | 1,08 | 6,98% | 15,63 | 16,75 | 15,5455 | 7.533.070 |
10 Mai 2024 | 15,48 | -0,75 | -4,62% | 15,87 | 15,9201 | 15,42 | 5.682.888 |
09 Mai 2024 | 16,23 | 1,00 | 6,57% | 15,53 | 16,409 | 15,49 | 7.414.860 |
08 Mai 2024 | 15,23 | -0,11 | -0,72% | 15,64 | 15,69 | 15,04 | 5.990.101 |
07 Mai 2024 | 15,34 | 0,16 | 1,05% | 15,10 | 15,47 | 14,90 | 5.092.439 |
06 Mai 2024 | 15,18 | 0,54 | 3,69% | 15,32 | 15,90 | 15,1002 | 9.419.636 |
03 Mai 2024 | 14,64 | 1,06 | 7,81% | 13,77 | 14,79 | 13,5401 | 11.845.038 |
02 Mai 2024 | 13,58 | 0,70 | 5,43% | 13,09 | 13,7699 | 13,05 | 9.910.583 |
01 Mai 2024 | 12,88 | -0,48 | -3,59% | 12,96 | 13,19 | 12,785 | 10.659.236 |
30 Abr 2024 | 13,36 | -0,89 | -6,25% | 14,26 | 14,26 | 13,32 | 9.396.959 |
29 Abr 2024 | 14,25 | 1,06 | 8,04% | 13,51 | 14,31 | 13,49 | 12.564.835 |
26 Abr 2024 | 13,19 | -0,39 | -2,87% | 13,30 | 13,49 | 13,035 | 7.880.623 |
25 Abr 2024 | 13,58 | 0,11 | 0,82% | 13,39 | 13,90 | 13,25 | 7.415.149 |
24 Abr 2024 | 13,47 | -1,39 | -9,35% | 14,19 | 14,24 | 13,38 | 9.426.238 |
23 Abr 2024 | 14,86 | 0,64 | 4,50% | 14,18 | 14,97 | 14,0912 | 7.612.819 |
22 Abr 2024 | 14,22 | 0,68 | 5,02% | 14,021 | 14,30 | 13,84 | 5.724.461 |
19 Abr 2024 | 13,54 | 0,18 | 1,35% | 13,81 | 13,925 | 13,3101 | 7.403.336 |
18 Abr 2024 | 13,36 | -0,05 | -0,37% | 13,45 | 13,66 | 13,27 | 5.768.940 |
17 Abr 2024 | 13,41 | -0,14 | -1,03% | 13,07 | 13,41 | 12,86 | 7.555.941 |
16 Abr 2024 | 13,55 | 0,63 | 4,88% | 12,87 | 14,18 | 12,72 | 14.285.061 |
15 Abr 2024 | 12,92 | -1,09 | -7,78% | 13,21 | 13,385 | 12,88 | 10.028.025 |
12 Abr 2024 | 14,01 | 0,35 | 2,56% | 13,60 | 14,06 | 13,5222 | 7.551.694 |
11 Abr 2024 | 13,66 | -0,71 | -4,94% | 14,18 | 14,20 | 13,53 | 11.356.194 |
10 Abr 2024 | 14,37 | -0,34 | -2,31% | 14,71 | 14,8093 | 14,21 | 6.023.464 |
09 Abr 2024 | 14,71 | 0,50 | 3,52% | 14,80 | 15,10 | 14,05 | 8.249.309 |
08 Abr 2024 | 14,21 | 0,90 | 6,76% | 13,70 | 14,32 | 13,62 | 7.987.336 |
05 Abr 2024 | 13,31 | -0,04 | -0,30% | 13,39 | 13,98 | 13,25 | 10.153.308 |
04 Abr 2024 | 13,35 | -1,09 | -7,55% | 14,254 | 14,31 | 13,19 | 12.250.036 |
03 Abr 2024 | 14,44 | -0,01 | -0,07% | 15,17 | 15,17 | 14,22 | 7.151.387 |
02 Abr 2024 | 14,45 | 0,16 | 1,12% | 13,78 | 14,91 | 13,7212 | 9.975.510 |
01 Abr 2024 | 14,29 | 1,43 | 11,12% | 14,05 | 14,47 | 13,72 | 13.042.563 |