Cotações Históricas I07896
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Jun 2024 | 1.015,08 | 0,77 | 0,08% | 1.015,59 | 1.015,66 | 1.009,77 | 91 |
19 Jun 2024 | 1.014,31 | 3,44 | 0,34% | 1.014,56 | 1.019,56 | 1.009,36 | 48 |
18 Jun 2024 | 1.010,87 | 1,57 | 0,16% | 1.013,14 | 1.013,29 | 1.007,10 | 17 |
17 Jun 2024 | 1.009,30 | -0,42 | -0,04% | 1.012,43 | 1.012,73 | 1.005,90 | 80 |
14 Jun 2024 | 1.009,72 | 2,96 | 0,29% | 1.009,89 | 1.013,71 | 1.006,25 | 73 |
13 Jun 2024 | 1.006,76 | -1,84 | -0,18% | 1.011,42 | 1.011,42 | 1.004,71 | 20 |
12 Jun 2024 | 1.008,60 | -2,04 | -0,20% | 1.011,41 | 1.011,60 | 1.005,80 | 46 |
11 Jun 2024 | 1.010,64 | -1,36 | -0,13% | 1.011,51 | 1.011,52 | 1.010,33 | 0 |
10 Jun 2024 | 1.012,00 | 4,25 | 0,42% | 1.012,12 | 1.012,13 | 1.011,95 | 0 |
07 Jun 2024 | 1.007,75 | -2,01 | -0,20% | 1.010,20 | 1.016,19 | 1.005,22 | 103 |
06 Jun 2024 | 1.009,76 | 2,26 | 0,22% | 1.006,22 | 1.010,02 | 1.005,53 | 104 |
05 Jun 2024 | 1.007,50 | -2,95 | -0,29% | 1.013,60 | 1.013,60 | 1.005,67 | 105 |
04 Jun 2024 | 1.010,45 | -2,29 | -0,23% | 1.011,23 | 1.011,23 | 1.005,09 | 97 |
03 Jun 2024 | 1.012,74 | 3,30 | 0,33% | 1.009,92 | 1.012,87 | 1.007,07 | 194 |
31 Mai 2024 | 1.009,44 | 0,63 | 0,06% | 1.012,03 | 1.012,03 | 1.006,99 | 33 |
30 Mai 2024 | 1.008,81 | -3,84 | -0,38% | 1.011,45 | 1.012,70 | 1.006,69 | 42 |
29 Mai 2024 | 1.012,65 | 1,10 | 0,11% | 1.015,08 | 1.015,08 | 1.009,30 | 5 |
28 Mai 2024 | 1.011,55 | -3,15 | -0,31% | 1.014,64 | 1.014,64 | 1.008,28 | 40 |
27 Mai 2024 | 1.014,70 | -0,54 | -0,05% | 1.016,83 | 1.016,83 | 1.012,61 | 15 |
24 Mai 2024 | 1.015,24 | 0,27 | 0,03% | 1.014,71 | 1.015,26 | 1.009,87 | 39 |
23 Mai 2024 | 1.014,97 | -0,09 | -0,01% | 1.015,36 | 1.015,36 | 1.010,30 | 6 |
22 Mai 2024 | 1.015,06 | 1,63 | 0,16% | 1.015,80 | 1.015,80 | 1.009,93 | 25 |
21 Mai 2024 | 1.013,43 | -0,51 | -0,05% | 1.016,27 | 1.016,27 | 1.009,99 | 22 |
20 Mai 2024 | 1.013,94 | -1,33 | -0,13% | 1.016,81 | 1.016,81 | 1.011,71 | 8 |
17 Mai 2024 | 1.015,27 | 3,21 | 0,32% | 1.015,63 | 1.015,79 | 1.014,95 | 0 |
16 Mai 2024 | 1.012,06 | -2,58 | -0,25% | 1.010,12 | 1.015,18 | 1.009,44 | 12 |
15 Mai 2024 | 1.014,64 | 1,76 | 0,17% | 1.009,87 | 1.015,47 | 1.009,87 | 55 |
14 Mai 2024 | 1.012,88 | 1,34 | 0,13% | 1.015,83 | 1.015,96 | 1.009,83 | 80 |
13 Mai 2024 | 1.011,54 | -4,12 | -0,41% | 1.014,70 | 1.015,04 | 1.009,35 | 25 |
10 Mai 2024 | 1.015,66 | 5,44 | 0,54% | 1.010,76 | 1.015,72 | 1.009,90 | 37 |
09 Mai 2024 | 1.010,22 | -1,77 | -0,17% | 1.019,53 | 1.019,53 | 1.007,84 | 71 |
08 Mai 2024 | 1.011,99 | -1,36 | -0,13% | 1.013,26 | 1.016,40 | 1.006,00 | 110 |
07 Mai 2024 | 1.013,35 | 1,40 | 0,14% | 1.011,33 | 1.013,47 | 1.009,10 | 38 |
06 Mai 2024 | 1.011,95 | 2,54 | 0,25% | 1.005,98 | 1.011,97 | 1.005,96 | 37 |
03 Mai 2024 | 1.009,41 | 5,54 | 0,55% | 1.009,03 | 1.009,54 | 1.003,85 | 60 |
02 Mai 2024 | 1.003,87 | -4,28 | -0,42% | 1.009,00 | 1.009,00 | 1.003,35 | 90 |
30 Abr 2024 | 1.008,15 | -3,09 | -0,31% | 1.010,72 | 1.010,80 | 1.004,91 | 28 |
29 Abr 2024 | 1.011,24 | 1,65 | 0,16% | 1.010,16 | 1.011,24 | 1.005,74 | 15 |
26 Abr 2024 | 1.009,59 | -5,55 | -0,55% | 1.011,06 | 1.011,06 | 1.008,62 | 0 |
25 Abr 2024 | 1.015,14 | 1,54 | 0,15% | 1.014,56 | 1.015,68 | 1.014,34 | 0 |
24 Abr 2024 | 1.013,60 | -2,66 | -0,26% | 1.016,08 | 1.016,08 | 1.010,75 | 61 |
23 Abr 2024 | 1.016,26 | 0,85 | 0,08% | 1.015,27 | 1.019,48 | 1.011,24 | 59 |
22 Abr 2024 | 1.015,41 | 2,46 | 0,24% | 1.010,66 | 1.015,63 | 1.009,64 | 57 |
19 Abr 2024 | 1.012,95 | -0,68 | -0,07% | 1.014,00 | 1.014,00 | 1.009,22 | 25 |
18 Abr 2024 | 1.013,63 | -2,44 | -0,24% | 1.015,98 | 1.016,08 | 1.011,36 | 107 |
17 Abr 2024 | 1.016,07 | -0,75 | -0,07% | 1.015,83 | 1.016,38 | 1.011,59 | 89 |
16 Abr 2024 | 1.016,82 | -2,74 | -0,27% | 1.019,26 | 1.019,26 | 1.011,62 | 85 |
15 Abr 2024 | 1.019,56 | -0,52 | -0,05% | 1.020,64 | 1.020,81 | 1.015,65 | 39 |
12 Abr 2024 | 1.020,08 | 3,62 | 0,36% | 1.018,79 | 1.020,29 | 1.015,09 | 31 |
11 Abr 2024 | 1.016,46 | -2,58 | -0,25% | 1.019,55 | 1.025,63 | 1.014,82 | 129 |
10 Abr 2024 | 1.019,04 | -2,08 | -0,20% | 1.022,02 | 1.025,93 | 1.015,48 | 40 |
09 Abr 2024 | 1.021,12 | -0,97 | -0,09% | 1.022,59 | 1.022,59 | 1.016,30 | 52 |
08 Abr 2024 | 1.022,09 | -0,25 | -0,02% | 1.023,28 | 1.023,33 | 1.018,08 | 157 |
05 Abr 2024 | 1.022,34 | 2,72 | 0,27% | 1.021,22 | 1.023,38 | 1.018,52 | 210 |
04 Abr 2024 | 1.019,62 | 2,57 | 0,25% | 1.017,41 | 1.019,62 | 1.017,29 | 178 |
03 Abr 2024 | 1.017,05 | -4,48 | -0,44% | 1.019,19 | 1.019,20 | 1.016,83 | 197 |
02 Abr 2024 | 1.021,53 | 5,42 | 0,53% | 1.019,89 | 1.021,57 | 1.016,25 | 213 |
28 Mar 2024 | 1.016,11 | 0,17 | 0,02% | 1.017,54 | 1.017,54 | 1.014,09 | 65 |
27 Mar 2024 | 1.015,94 | -3,35 | -0,33% | 1.018,69 | 1.018,89 | 1.014,15 | 63 |
26 Mar 2024 | 1.019,29 | -3,29 | -0,32% | 1.017,56 | 1.023,25 | 1.014,21 | 58 |
25 Mar 2024 | 1.022,58 | 0,78 | 0,08% | 1.018,78 | 1.022,98 | 1.017,94 | 39 |