Cotações Históricas I08635
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 1.148,17 | -8,90 | -0,77% | 1.155,63 | 1.157,33 | 1.147,6099 | 73 |
26 Jun 2024 | 1.157,07 | -4,30 | -0,37% | 1.162,1199 | 1.162,56 | 1.150,8699 | 18 |
25 Jun 2024 | 1.161,3699 | -0,01 | 0,00% | 1.161,75 | 1.161,79 | 1.153,83 | 90 |
24 Jun 2024 | 1.161,38 | 6,82 | 0,59% | 1.157,6099 | 1.161,38 | 1.153,50 | 76 |
21 Jun 2024 | 1.154,56 | -3,88 | -0,33% | 1.156,49 | 1.156,82 | 1.147,27 | 46 |
20 Jun 2024 | 1.158,44 | 4,28 | 0,37% | 1.148,00 | 1.158,79 | 1.148,00 | 51 |
19 Jun 2024 | 1.154,16 | 2,70 | 0,23% | 1.152,35 | 1.155,21 | 1.146,54 | 59 |
18 Jun 2024 | 1.151,46 | 8,95 | 0,78% | 1.141,42 | 1.151,46 | 1.139,32 | 172 |
17 Jun 2024 | 1.142,51 | 0,70 | 0,06% | 1.146,19 | 1.148,99 | 1.134,32 | 99 |
14 Jun 2024 | 1.141,81 | -13,55 | -1,17% | 1.153,96 | 1.153,96 | 1.137,1199 | 54 |
13 Jun 2024 | 1.155,3599 | -11,35 | -0,97% | 1.165,23 | 1.165,23 | 1.153,73 | 80 |
12 Jun 2024 | 1.166,71 | 10,39 | 0,90% | 1.158,27 | 1.166,85 | 1.154,28 | 69 |
11 Jun 2024 | 1.156,32 | -7,92 | -0,68% | 1.165,03 | 1.165,03 | 1.149,97 | 145 |
10 Jun 2024 | 1.164,24 | 0,46 | 0,04% | 1.165,70 | 1.165,70 | 1.157,73 | 72 |
07 Jun 2024 | 1.163,78 | -10,79 | -0,92% | 1.175,57 | 1.175,57 | 1.163,63 | 145 |
06 Jun 2024 | 1.174,57 | 4,98 | 0,43% | 1.171,96 | 1.174,75 | 1.164,18 | 188 |
05 Jun 2024 | 1.169,59 | -0,47 | -0,04% | 1.172,09 | 1.174,78 | 1.165,58 | 152 |
04 Jun 2024 | 1.170,06 | -2,90 | -0,25% | 1.170,57 | 1.172,32 | 1.161,65 | 102 |
03 Jun 2024 | 1.172,96 | 5,99 | 0,51% | 1.171,94 | 1.173,19 | 1.163,57 | 117 |
31 Mai 2024 | 1.166,97 | 2,62 | 0,23% | 1.165,25 | 1.166,97 | 1.157,58 | 30 |
30 Mai 2024 | 1.164,35 | 5,15 | 0,44% | 1.159,63 | 1.164,35 | 1.154,79 | 60 |
29 Mai 2024 | 1.159,20 | -10,22 | -0,87% | 1.168,29 | 1.168,84 | 1.154,65 | 22 |
28 Mai 2024 | 1.169,42 | -0,24 | -0,02% | 1.171,31 | 1.172,55 | 1.167,72 | 0 |
27 Mai 2024 | 1.169,66 | 4,78 | 0,41% | 1.165,84 | 1.169,66 | 1.159,38 | 55 |
24 Mai 2024 | 1.164,88 | 1,74 | 0,15% | 1.158,84 | 1.164,93 | 1.155,3599 | 50 |
23 Mai 2024 | 1.163,14 | 3,14 | 0,27% | 1.167,99 | 1.167,99 | 1.157,92 | 45 |
22 Mai 2024 | 1.160,00 | -5,18 | -0,44% | 1.167,18 | 1.167,46 | 1.159,19 | 65 |
21 Mai 2024 | 1.165,18 | -7,78 | -0,66% | 1.164,88 | 1.170,98 | 1.163,15 | 91 |
20 Mai 2024 | 1.172,96 | -2,18 | -0,19% | 1.176,46 | 1.176,46 | 1.166,80 | 111 |
17 Mai 2024 | 1.175,14 | 1,84 | 0,16% | 1.178,21 | 1.178,32 | 1.168,76 | 142 |
16 Mai 2024 | 1.173,30 | -6,33 | -0,54% | 1.179,90 | 1.180,79 | 1.172,02 | 160 |
15 Mai 2024 | 1.179,63 | 6,73 | 0,57% | 1.174,69 | 1.179,63 | 1.169,96 | 52 |
14 Mai 2024 | 1.172,90 | 3,58 | 0,31% | 1.169,73 | 1.173,02 | 1.163,79 | 135 |
13 Mai 2024 | 1.169,32 | 2,33 | 0,20% | 1.167,52 | 1.170,25 | 1.162,59 | 90 |
10 Mai 2024 | 1.166,99 | 2,02 | 0,17% | 1.161,74 | 1.170,8599 | 1.161,15 | 99 |
09 Mai 2024 | 1.164,97 | 0,76 | 0,07% | 1.165,16 | 1.165,46 | 1.156,47 | 43 |
08 Mai 2024 | 1.164,21 | -1,07 | -0,09% | 1.159,56 | 1.166,00 | 1.155,53 | 66 |
07 Mai 2024 | 1.165,28 | 4,91 | 0,42% | 1.163,78 | 1.166,92 | 1.157,97 | 104 |
06 Mai 2024 | 1.160,3699 | 5,21 | 0,45% | 1.157,1199 | 1.162,30 | 1.151,57 | 72 |
03 Mai 2024 | 1.155,16 | 6,86 | 0,60% | 1.153,3599 | 1.156,58 | 1.147,59 | 191 |
02 Mai 2024 | 1.148,30 | -2,19 | -0,19% | 1.150,21 | 1.154,66 | 1.144,6099 | 48 |
30 Abr 2024 | 1.150,49 | -9,03 | -0,78% | 1.153,90 | 1.160,10 | 1.149,38 | 12 |
29 Abr 2024 | 1.159,52 | 2,48 | 0,21% | 1.159,60 | 1.160,69 | 1.152,3699 | 105 |
26 Abr 2024 | 1.157,04 | 4,59 | 0,40% | 1.154,72 | 1.157,77 | 1.149,25 | 5 |
25 Abr 2024 | 1.152,45 | -4,63 | -0,40% | 1.158,01 | 1.158,23 | 1.148,90 | 0 |
24 Abr 2024 | 1.157,08 | -2,97 | -0,26% | 1.162,16 | 1.162,16 | 1.151,25 | 40 |
23 Abr 2024 | 1.160,05 | 9,30 | 0,81% | 1.154,25 | 1.160,35 | 1.148,59 | 103 |
22 Abr 2024 | 1.150,75 | 6,17 | 0,54% | 1.148,8699 | 1.150,75 | 1.139,32 | 136 |
19 Abr 2024 | 1.144,58 | -1,29 | -0,11% | 1.141,65 | 1.145,39 | 1.134,1199 | 219 |
18 Abr 2024 | 1.145,8699 | 1,95 | 0,17% | 1.145,17 | 1.145,8699 | 1.137,1099 | 84 |
17 Abr 2024 | 1.143,92 | 6,68 | 0,59% | 1.137,68 | 1.144,29 | 1.135,92 | 99 |
16 Abr 2024 | 1.137,24 | -8,51 | -0,74% | 1.137,55 | 1.144,08 | 1.129,41 | 261 |
15 Abr 2024 | 1.145,75 | -3,89 | -0,34% | 1.149,17 | 1.155,80 | 1.145,39 | 88 |
12 Abr 2024 | 1.149,64 | 2,50 | 0,22% | 1.150,94 | 1.154,10 | 1.146,29 | 149 |
11 Abr 2024 | 1.147,14 | -3,11 | -0,27% | 1.152,02 | 1.152,90 | 1.138,90 | 147 |
10 Abr 2024 | 1.150,25 | 0,21 | 0,02% | 1.150,38 | 1.156,20 | 1.142,1199 | 130 |
09 Abr 2024 | 1.150,04 | -4,98 | -0,43% | 1.155,73 | 1.156,00 | 1.146,83 | 152 |
08 Abr 2024 | 1.155,02 | 0,57 | 0,05% | 1.155,49 | 1.156,50 | 1.150,19 | 110 |
05 Abr 2024 | 1.154,45 | -7,07 | -0,61% | 1.154,60 | 1.155,6199 | 1.146,95 | 282 |
04 Abr 2024 | 1.161,52 | 5,95 | 0,51% | 1.158,92 | 1.161,6199 | 1.154,40 | 198 |
03 Abr 2024 | 1.155,57 | 1,76 | 0,15% | 1.153,26 | 1.158,70 | 1.151,88 | 229 |
02 Abr 2024 | 1.153,81 | -12,21 | -1,05% | 1.167,6099 | 1.167,6099 | 1.152,83 | 346 |