Cotações Históricas 2D0P
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Jun 2024 | 1.765,49 | -13,31 | -0,75% | 1.779,18 | 1.779,55 | 1.759,15 | 0 |
20 Jun 2024 | 1.778,80 | 22,58 | 1,29% | 1.758,07 | 1.778,87 | 1.757,94 | 0 |
19 Jun 2024 | 1.756,22 | -36,43 | -2,03% | 1.792,23 | 1.792,23 | 1.755,57 | 0 |
18 Jun 2024 | 1.792,65 | 7,78 | 0,44% | 1.785,05 | 1.798,13 | 1.785,00 | 0 |
17 Jun 2024 | 1.784,87 | -16,41 | -0,91% | 1.801,31 | 1.817,26 | 1.784,78 | 0 |
14 Jun 2024 | 1.801,28 | -25,41 | -1,39% | 1.828,91 | 1.831,08 | 1.798,31 | 0 |
13 Jun 2024 | 1.826,69 | -32,78 | -1,76% | 1.859,61 | 1.863,79 | 1.826,37 | 0 |
12 Jun 2024 | 1.859,47 | 17,50 | 0,95% | 1.842,91 | 1.865,58 | 1.837,63 | 0 |
11 Jun 2024 | 1.841,97 | -11,37 | -0,61% | 1.853,32 | 1.858,98 | 1.835,88 | 0 |
10 Jun 2024 | 1.853,34 | -2,67 | -0,14% | 1.846,71 | 1.853,99 | 1.844,87 | 0 |
07 Jun 2024 | 1.856,01 | 5,30 | 0,29% | 1.850,76 | 1.858,68 | 1.842,48 | 0 |
06 Jun 2024 | 1.850,71 | 15,45 | 0,84% | 1.835,17 | 1.867,33 | 1.835,17 | 0 |
05 Jun 2024 | 1.835,26 | 30,59 | 1,70% | 1.804,73 | 1.836,97 | 1.804,73 | 0 |
04 Jun 2024 | 1.804,67 | -4,66 | -0,26% | 1.809,38 | 1.818,55 | 1.797,93 | 0 |
03 Jun 2024 | 1.809,33 | 16,92 | 0,94% | 1.792,70 | 1.819,93 | 1.792,70 | 0 |
31 Mai 2024 | 1.792,41 | -7,91 | -0,44% | 1.800,28 | 1.800,33 | 1.785,48 | 0 |
30 Mai 2024 | 1.800,32 | -6,24 | -0,35% | 1.806,31 | 1.807,22 | 1.793,57 | 0 |
29 Mai 2024 | 1.806,56 | -26,06 | -1,42% | 1.832,58 | 1.832,58 | 1.804,66 | 0 |
28 Mai 2024 | 1.832,62 | -15,58 | -0,84% | 1.848,18 | 1.853,27 | 1.831,67 | 0 |
27 Mai 2024 | 1.848,20 | 1,32 | 0,07% | 1.846,81 | 1.849,70 | 1.842,38 | 0 |
24 Mai 2024 | 1.846,88 | -6,86 | -0,37% | 1.852,01 | 1.852,01 | 1.830,82 | 0 |
23 Mai 2024 | 1.853,74 | -1,31 | -0,07% | 1.855,00 | 1.866,33 | 1.845,99 | 0 |
22 Mai 2024 | 1.855,05 | 10,06 | 0,55% | 1.844,75 | 1.856,66 | 1.839,57 | 0 |
21 Mai 2024 | 1.844,99 | -12,79 | -0,69% | 1.857,68 | 1.857,68 | 1.838,55 | 0 |
20 Mai 2024 | 1.857,78 | 13,88 | 0,75% | 1.844,95 | 1.861,27 | 1.842,35 | 0 |
17 Mai 2024 | 1.843,90 | -6,90 | -0,37% | 1.850,81 | 1.850,81 | 1.830,05 | 0 |
16 Mai 2024 | 1.850,80 | -10,55 | -0,57% | 1.860,27 | 1.867,94 | 1.849,09 | 0 |
15 Mai 2024 | 1.861,35 | 20,89 | 1,14% | 1.842,17 | 1.864,14 | 1.842,17 | 0 |
14 Mai 2024 | 1.840,46 | 13,44 | 0,74% | 1.826,28 | 1.840,46 | 1.825,13 | 0 |
13 Mai 2024 | 1.827,02 | -3,53 | -0,19% | 1.830,39 | 1.835,07 | 1.822,60 | 0 |
10 Mai 2024 | 1.830,55 | 10,62 | 0,58% | 1.820,39 | 1.834,18 | 1.820,31 | 0 |
09 Mai 2024 | 1.819,93 | 18,20 | 1,01% | 1.801,62 | 1.819,93 | 1.798,21 | 0 |
08 Mai 2024 | 1.801,73 | -4,71 | -0,26% | 1.806,63 | 1.812,65 | 1.795,51 | 0 |
07 Mai 2024 | 1.806,44 | 36,29 | 2,05% | 1.771,53 | 1.806,87 | 1.760,41 | 0 |
06 Mai 2024 | 1.770,15 | 13,72 | 0,78% | 1.756,53 | 1.772,14 | 1.755,00 | 0 |
03 Mai 2024 | 1.756,43 | 14,20 | 0,82% | 1.742,80 | 1.771,70 | 1.742,80 | 0 |
02 Mai 2024 | 1.742,23 | -18,43 | -1,05% | 1.760,35 | 1.760,60 | 1.741,47 | 0 |
30 Abr 2024 | 1.760,66 | -18,95 | -1,06% | 1.779,51 | 1.783,43 | 1.759,13 | 0 |
29 Abr 2024 | 1.779,61 | -7,13 | -0,40% | 1.786,79 | 1.794,61 | 1.779,26 | 0 |
26 Abr 2024 | 1.786,74 | 29,97 | 1,71% | 1.757,94 | 1.790,98 | 1.757,94 | 0 |
25 Abr 2024 | 1.756,77 | -17,66 | -1,00% | 1.774,63 | 1.775,75 | 1.752,04 | 0 |
24 Abr 2024 | 1.774,43 | 6,82 | 0,39% | 1.768,25 | 1.791,93 | 1.767,27 | 0 |
23 Abr 2024 | 1.767,61 | 37,62 | 2,17% | 1.730,08 | 1.768,77 | 1.730,08 | 0 |
22 Abr 2024 | 1.729,99 | 16,00 | 0,93% | 1.714,06 | 1.735,24 | 1.714,06 | 0 |
19 Abr 2024 | 1.713,99 | -13,65 | -0,79% | 1.725,45 | 1.725,45 | 1.707,72 | 0 |
18 Abr 2024 | 1.727,64 | -24,87 | -1,42% | 1.753,41 | 1.753,86 | 1.709,30 | 0 |
17 Abr 2024 | 1.752,51 | -18,91 | -1,07% | 1.770,89 | 1.770,89 | 1.752,46 | 0 |
16 Abr 2024 | 1.771,42 | -22,66 | -1,26% | 1.793,29 | 1.793,29 | 1.765,31 | 0 |
15 Abr 2024 | 1.794,08 | 4,34 | 0,24% | 1.789,50 | 1.812,44 | 1.786,57 | 0 |
12 Abr 2024 | 1.789,74 | -15,09 | -0,84% | 1.806,31 | 1.828,35 | 1.785,64 | 0 |
11 Abr 2024 | 1.804,83 | -15,71 | -0,86% | 1.819,47 | 1.820,71 | 1.795,44 | 0 |
10 Abr 2024 | 1.820,54 | -3,20 | -0,18% | 1.823,74 | 1.838,44 | 1.809,96 | 0 |
09 Abr 2024 | 1.823,74 | -3,97 | -0,22% | 1.827,09 | 1.833,37 | 1.817,14 | 0 |
08 Abr 2024 | 1.827,71 | 13,72 | 0,76% | 1.812,53 | 1.830,32 | 1.812,53 | 0 |
05 Abr 2024 | 1.813,99 | -20,92 | -1,14% | 1.833,98 | 1.833,98 | 1.804,99 | 0 |
04 Abr 2024 | 1.834,91 | 2,10 | 0,11% | 1.832,82 | 1.837,66 | 1.825,23 | 0 |
03 Abr 2024 | 1.832,81 | 5,40 | 0,30% | 1.827,41 | 1.837,56 | 1.820,83 | 0 |
02 Abr 2024 | 1.827,41 | -31,34 | -1,69% | 1.858,75 | 1.868,53 | 1.827,36 | 0 |
28 Mar 2024 | 1.858,75 | -1,60 | -0,09% | 1.860,41 | 1.863,11 | 1.856,10 | 0 |
27 Mar 2024 | 1.860,35 | 6,53 | 0,35% | 1.853,82 | 1.865,33 | 1.852,15 | 0 |
26 Mar 2024 | 1.853,82 | 13,56 | 0,74% | 1.840,26 | 1.856,10 | 1.837,56 | 0 |
25 Mar 2024 | 1.840,26 | -1,61 | -0,09% | 1.841,83 | 1.847,23 | 1.834,81 | 0 |