Cotações Históricas I07069
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Jun 2024 | 1.027,20 | -6,79 | -0,66% | 1.032,51 | 1.033,74 | 1.024,56 | 120 |
20 Jun 2024 | 1.033,99 | 6,76 | 0,66% | 1.025,68 | 1.034,25 | 1.025,44 | 134 |
19 Jun 2024 | 1.027,23 | -2,23 | -0,22% | 1.030,20 | 1.031,03 | 1.023,84 | 239 |
18 Jun 2024 | 1.029,46 | 5,89 | 0,58% | 1.028,50 | 1.029,46 | 1.021,03 | 230 |
17 Jun 2024 | 1.023,57 | -2,89 | -0,28% | 1.029,15 | 1.029,15 | 1.019,65 | 151 |
14 Jun 2024 | 1.026,46 | -3,60 | -0,35% | 1.024,41 | 1.031,14 | 1.020,76 | 214 |
13 Jun 2024 | 1.030,06 | -4,34 | -0,42% | 1.034,75 | 1.038,45 | 1.026,35 | 233 |
12 Jun 2024 | 1.034,40 | 7,39 | 0,72% | 1.022,49 | 1.035,06 | 1.022,49 | 279 |
11 Jun 2024 | 1.027,01 | 3,99 | 0,39% | 1.030,21 | 1.033,97 | 1.020,57 | 282 |
10 Jun 2024 | 1.023,02 | -8,94 | -0,87% | 1.029,63 | 1.029,63 | 1.021,37 | 173 |
07 Jun 2024 | 1.031,96 | -1,92 | -0,19% | 1.028,45 | 1.034,15 | 1.025,63 | 212 |
06 Jun 2024 | 1.033,88 | 6,02 | 0,59% | 1.029,38 | 1.035,85 | 1.028,3699 | 219 |
05 Jun 2024 | 1.027,8599 | 3,45 | 0,34% | 1.028,85 | 1.032,90 | 1.022,46 | 241 |
04 Jun 2024 | 1.024,41 | -3,29 | -0,32% | 1.021,45 | 1.025,64 | 1.020,35 | 338 |
03 Jun 2024 | 1.027,70 | 7,91 | 0,78% | 1.021,53 | 1.029,3699 | 1.020,08 | 360 |
31 Mai 2024 | 1.019,79 | -5,59 | -0,55% | 1.025,04 | 1.025,17 | 1.017,51 | 62 |
30 Mai 2024 | 1.025,38 | 3,21 | 0,31% | 1.024,09 | 1.025,38 | 1.018,56 | 20 |
29 Mai 2024 | 1.022,17 | -1,98 | -0,19% | 1.029,26 | 1.029,26 | 1.019,85 | 33 |
28 Mai 2024 | 1.024,15 | -4,78 | -0,46% | 1.029,78 | 1.030,68 | 1.023,23 | 104 |
27 Mai 2024 | 1.028,93 | 1,37 | 0,13% | 1.028,01 | 1.028,93 | 1.020,91 | 80 |
24 Mai 2024 | 1.027,56 | 3,05 | 0,30% | 1.024,38 | 1.027,63 | 1.018,58 | 125 |
23 Mai 2024 | 1.024,51 | -0,25 | -0,02% | 1.021,69 | 1.027,98 | 1.020,13 | 110 |
22 Mai 2024 | 1.024,76 | 0,31 | 0,03% | 1.021,37 | 1.027,24 | 1.020,38 | 60 |
21 Mai 2024 | 1.024,45 | -0,56 | -0,05% | 1.027,09 | 1.027,09 | 1.020,07 | 156 |
20 Mai 2024 | 1.025,01 | 1,19 | 0,12% | 1.020,53 | 1.027,31 | 1.020,53 | 135 |
17 Mai 2024 | 1.023,82 | -0,21 | -0,02% | 1.022,53 | 1.028,27 | 1.020,22 | 239 |
16 Mai 2024 | 1.024,03 | -5,98 | -0,58% | 1.030,84 | 1.030,97 | 1.022,96 | 141 |
15 Mai 2024 | 1.030,01 | 5,64 | 0,55% | 1.019,49 | 1.030,13 | 1.019,09 | 128 |
14 Mai 2024 | 1.024,3699 | 5,00 | 0,49% | 1.025,03 | 1.025,20 | 1.018,31 | 97 |
13 Mai 2024 | 1.019,37 | -5,69 | -0,56% | 1.019,66 | 1.025,8699 | 1.019,34 | 98 |
10 Mai 2024 | 1.025,06 | 6,20 | 0,61% | 1.025,06 | 1.026,29 | 1.019,39 | 45 |
09 Mai 2024 | 1.018,86 | 0,11 | 0,01% | 1.023,68 | 1.023,68 | 1.016,31 | 177 |
08 Mai 2024 | 1.018,75 | 0,71 | 0,07% | 1.022,81 | 1.023,35 | 1.016,26 | 247 |
07 Mai 2024 | 1.018,04 | 4,65 | 0,46% | 1.014,52 | 1.018,16 | 1.013,56 | 128 |
06 Mai 2024 | 1.013,39 | 0,17 | 0,02% | 1.012,25 | 1.013,39 | 1.009,22 | 169 |
03 Mai 2024 | 1.013,22 | 4,44 | 0,44% | 1.004,38 | 1.014,04 | 1.004,04 | 177 |
02 Mai 2024 | 1.008,78 | -1,41 | -0,14% | 1.002,26 | 1.009,74 | 1.001,71 | 112 |
30 Abr 2024 | 1.010,19 | -1,17 | -0,12% | 1.014,58 | 1.014,58 | 1.007,11 | 101 |
29 Abr 2024 | 1.011,36 | -3,35 | -0,33% | 1.015,18 | 1.015,61 | 1.010,93 | 50 |
26 Abr 2024 | 1.014,71 | 5,34 | 0,53% | 1.012,34 | 1.014,98 | 1.011,46 | 0 |
25 Abr 2024 | 1.009,37 | -5,50 | -0,54% | 1.013,22 | 1.013,22 | 1.006,14 | 0 |
24 Abr 2024 | 1.014,87 | -0,37 | -0,04% | 1.016,29 | 1.016,33 | 1.011,84 | 30 |
23 Abr 2024 | 1.015,24 | 4,93 | 0,49% | 1.008,44 | 1.015,55 | 1.007,36 | 149 |
22 Abr 2024 | 1.010,31 | 4,33 | 0,43% | 1.008,33 | 1.010,31 | 1.001,61 | 106 |
19 Abr 2024 | 1.005,98 | -7,11 | -0,70% | 1.009,89 | 1.009,89 | 1.003,19 | 86 |
18 Abr 2024 | 1.013,09 | 1,11 | 0,11% | 1.012,10 | 1.013,09 | 1.005,16 | 76 |
17 Abr 2024 | 1.011,98 | 4,21 | 0,42% | 1.003,52 | 1.014,19 | 1.003,10 | 139 |
16 Abr 2024 | 1.007,77 | -7,86 | -0,77% | 1.006,48 | 1.012,62 | 1.003,29 | 114 |
15 Abr 2024 | 1.015,63 | -1,06 | -0,10% | 1.015,01 | 1.020,87 | 1.012,54 | 206 |
12 Abr 2024 | 1.016,69 | 1,00 | 0,10% | 1.021,14 | 1.023,48 | 1.012,13 | 187 |
11 Abr 2024 | 1.015,69 | -0,46 | -0,05% | 1.018,83 | 1.019,04 | 1.009,63 | 166 |
10 Abr 2024 | 1.016,15 | 0,55 | 0,05% | 1.013,93 | 1.020,45 | 1.008,77 | 213 |
09 Abr 2024 | 1.015,60 | -5,83 | -0,57% | 1.014,06 | 1.020,06 | 1.010,81 | 229 |
08 Abr 2024 | 1.021,43 | 3,88 | 0,38% | 1.021,08 | 1.021,62 | 1.015,04 | 243 |
05 Abr 2024 | 1.017,55 | -4,48 | -0,44% | 1.019,91 | 1.020,17 | 1.013,14 | 181 |
04 Abr 2024 | 1.022,03 | 1,97 | 0,19% | 1.017,36 | 1.024,89 | 1.017,23 | 397 |
03 Abr 2024 | 1.020,06 | -1,97 | -0,19% | 1.020,39 | 1.020,55 | 1.016,26 | 271 |
02 Abr 2024 | 1.022,03 | 1,23 | 0,12% | 1.021,35 | 1.026,8699 | 1.015,62 | 422 |
28 Mar 2024 | 1.020,80 | 1,17 | 0,11% | 1.025,42 | 1.025,42 | 1.018,63 | 97 |
27 Mar 2024 | 1.019,63 | 2,16 | 0,21% | 1.016,52 | 1.022,05 | 1.016,52 | 107 |
26 Mar 2024 | 1.017,47 | 1,14 | 0,11% | 1.014,66 | 1.021,70 | 1.014,66 | 70 |
25 Mar 2024 | 1.016,33 | -3,34 | -0,33% | 1.019,87 | 1.020,14 | 1.014,52 | 114 |