Cotações Históricas I06839
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 1.451,10 | 12,61 | 0,88% | 1.432,71 | 1.451,25 | 1.426,41 | 102 |
24 Jun 2024 | 1.438,49 | -23,69 | -1,62% | 1.457,10 | 1.457,10 | 1.435,29 | 0 |
21 Jun 2024 | 1.462,18 | -22,32 | -1,50% | 1.465,44 | 1.467,47 | 1.453,56 | 0 |
20 Jun 2024 | 1.484,50 | 10,07 | 0,68% | 1.475,41 | 1.485,94 | 1.472,85 | 0 |
19 Jun 2024 | 1.474,43 | 8,31 | 0,57% | 1.466,79 | 1.474,43 | 1.466,79 | 30 |
18 Jun 2024 | 1.466,1199 | 9,09 | 0,62% | 1.460,22 | 1.466,1199 | 1.455,03 | 10 |
17 Jun 2024 | 1.457,03 | -2,18 | -0,15% | 1.463,18 | 1.463,41 | 1.453,89 | 0 |
14 Jun 2024 | 1.459,21 | 7,95 | 0,55% | 1.455,69 | 1.463,69 | 1.452,74 | 0 |
13 Jun 2024 | 1.451,26 | 14,04 | 0,98% | 1.442,39 | 1.452,67 | 1.437,13 | 5 |
12 Jun 2024 | 1.437,22 | 19,91 | 1,40% | 1.421,32 | 1.440,54 | 1.414,30 | 0 |
11 Jun 2024 | 1.417,31 | -5,37 | -0,38% | 1.421,03 | 1.423,09 | 1.415,99 | 21 |
10 Jun 2024 | 1.422,68 | 12,10 | 0,86% | 1.416,43 | 1.422,68 | 1.411,14 | 48 |
07 Jun 2024 | 1.410,58 | 2,61 | 0,19% | 1.407,82 | 1.411,41 | 1.404,14 | 10 |
06 Jun 2024 | 1.407,97 | 6,89 | 0,49% | 1.412,90 | 1.418,72 | 1.404,00 | 28 |
05 Jun 2024 | 1.401,08 | 21,34 | 1,55% | 1.383,92 | 1.401,51 | 1.383,92 | 60 |
04 Jun 2024 | 1.379,74 | 5,36 | 0,39% | 1.376,51 | 1.383,09 | 1.376,51 | 15 |
03 Jun 2024 | 1.374,38 | 11,52 | 0,85% | 1.369,31 | 1.380,25 | 1.363,16 | 10 |
31 Mai 2024 | 1.362,8599 | -18,70 | -1,35% | 1.372,02 | 1.372,27 | 1.360,33 | 0 |
30 Mai 2024 | 1.381,56 | -15,58 | -1,12% | 1.400,45 | 1.400,45 | 1.380,46 | 0 |
29 Mai 2024 | 1.397,14 | 8,80 | 0,63% | 1.389,94 | 1.397,14 | 1.386,41 | 97 |
28 Mai 2024 | 1.388,34 | 14,20 | 1,03% | 1.372,31 | 1.388,96 | 1.366,31 | 80 |
27 Mai 2024 | 1.374,14 | 7,24 | 0,53% | 1.367,98 | 1.374,14 | 1.367,98 | 20 |
24 Mai 2024 | 1.366,90 | -7,54 | -0,55% | 1.368,76 | 1.368,76 | 1.361,73 | 31 |
23 Mai 2024 | 1.374,44 | 25,85 | 1,92% | 1.348,78 | 1.374,44 | 1.345,18 | 50 |
22 Mai 2024 | 1.348,59 | 1,45 | 0,11% | 1.348,78 | 1.348,93 | 1.342,81 | 10 |
21 Mai 2024 | 1.347,14 | 2,66 | 0,20% | 1.345,27 | 1.347,3699 | 1.335,99 | 5 |
20 Mai 2024 | 1.344,48 | 5,94 | 0,44% | 1.330,6099 | 1.344,48 | 1.330,6099 | 10 |
17 Mai 2024 | 1.338,54 | -2,01 | -0,15% | 1.339,94 | 1.339,94 | 1.334,68 | 7 |
16 Mai 2024 | 1.340,55 | 3,90 | 0,29% | 1.339,43 | 1.341,23 | 1.333,54 | 30 |
15 Mai 2024 | 1.336,65 | 12,08 | 0,91% | 1.327,84 | 1.337,03 | 1.322,69 | 3 |
14 Mai 2024 | 1.324,57 | 2,04 | 0,15% | 1.324,83 | 1.324,83 | 1.319,15 | 0 |
13 Mai 2024 | 1.322,53 | -2,15 | -0,16% | 1.324,55 | 1.324,78 | 1.317,88 | 0 |
10 Mai 2024 | 1.324,68 | 0,74 | 0,06% | 1.321,78 | 1.324,83 | 1.315,14 | 5 |
09 Mai 2024 | 1.323,94 | -0,18 | -0,01% | 1.327,41 | 1.327,41 | 1.319,81 | 10 |
08 Mai 2024 | 1.324,1199 | -2,50 | -0,19% | 1.327,64 | 1.327,90 | 1.321,26 | 44 |
07 Mai 2024 | 1.326,6199 | 0,07 | 0,01% | 1.330,60 | 1.330,83 | 1.322,96 | 10 |
06 Mai 2024 | 1.326,55 | 11,23 | 0,85% | 1.319,06 | 1.326,55 | 1.312,53 | 23 |
03 Mai 2024 | 1.315,32 | 11,23 | 0,86% | 1.308,20 | 1.315,32 | 1.300,35 | 30 |
02 Mai 2024 | 1.304,09 | -7,70 | -0,59% | 1.298,29 | 1.305,43 | 1.292,49 | 25 |
30 Abr 2024 | 1.311,79 | -1,28 | -0,10% | 1.315,96 | 1.315,96 | 1.308,8699 | 19 |
29 Abr 2024 | 1.313,07 | -7,86 | -0,60% | 1.313,77 | 1.320,47 | 1.308,95 | 158 |
26 Abr 2024 | 1.320,93 | 32,59 | 2,53% | 1.288,31 | 1.320,93 | 1.286,97 | 251 |
25 Abr 2024 | 1.288,34 | -11,03 | -0,85% | 1.293,1099 | 1.293,41 | 1.277,90 | 56 |
24 Abr 2024 | 1.299,3699 | -0,33 | -0,03% | 1.300,32 | 1.303,35 | 1.294,28 | 33 |
23 Abr 2024 | 1.299,70 | 21,05 | 1,65% | 1.289,94 | 1.299,99 | 1.282,64 | 78 |
22 Abr 2024 | 1.278,65 | -13,65 | -1,06% | 1.275,10 | 1.286,97 | 1.269,54 | 45 |
19 Abr 2024 | 1.292,30 | -16,23 | -1,24% | 1.305,69 | 1.305,76 | 1.291,66 | 107 |
18 Abr 2024 | 1.308,53 | -7,97 | -0,61% | 1.306,20 | 1.308,53 | 1.299,57 | 35 |
17 Abr 2024 | 1.316,50 | 2,19 | 0,17% | 1.316,16 | 1.321,76 | 1.310,43 | 107 |
16 Abr 2024 | 1.314,31 | -11,80 | -0,89% | 1.316,35 | 1.316,66 | 1.307,31 | 25 |
15 Abr 2024 | 1.326,1099 | -5,35 | -0,40% | 1.327,82 | 1.335,10 | 1.320,6199 | 50 |
12 Abr 2024 | 1.331,46 | 4,96 | 0,37% | 1.332,44 | 1.338,66 | 1.328,85 | 31 |
11 Abr 2024 | 1.326,50 | 8,31 | 0,63% | 1.318,08 | 1.326,6099 | 1.314,21 | 85 |
10 Abr 2024 | 1.318,19 | 11,81 | 0,90% | 1.311,93 | 1.318,19 | 1.305,27 | 45 |
09 Abr 2024 | 1.306,38 | -12,54 | -0,95% | 1.316,39 | 1.316,39 | 1.301,68 | 15 |
08 Abr 2024 | 1.318,92 | 0,47 | 0,04% | 1.320,16 | 1.320,16 | 1.314,16 | 71 |
05 Abr 2024 | 1.318,45 | -6,05 | -0,46% | 1.309,06 | 1.318,45 | 1.302,84 | 24 |
04 Abr 2024 | 1.324,50 | 1,82 | 0,14% | 1.320,32 | 1.324,65 | 1.314,8699 | 27 |
03 Abr 2024 | 1.322,68 | -2,61 | -0,20% | 1.327,34 | 1.327,49 | 1.319,95 | 10 |
02 Abr 2024 | 1.325,29 | -3,02 | -0,23% | 1.334,8599 | 1.334,8599 | 1.319,54 | 30 |
28 Mar 2024 | 1.328,31 | 4,87 | 0,37% | 1.322,06 | 1.328,31 | 1.322,06 | 77 |