Cotações Históricas D1A9
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 1.337,22 | -3,82 | -0,28% | 1.341,33 | 1.342,34 | 1.333,16 | 0 |
26 Jun 2024 | 1.341,04 | 1,91 | 0,14% | 1.339,46 | 1.349,13 | 1.325,71 | 0 |
25 Jun 2024 | 1.339,13 | 10,99 | 0,83% | 1.330,23 | 1.346,51 | 1.329,71 | 0 |
24 Jun 2024 | 1.328,14 | -11,15 | -0,83% | 1.339,94 | 1.339,94 | 1.325,99 | 0 |
21 Jun 2024 | 1.339,29 | 6,88 | 0,52% | 1.332,65 | 1.344,66 | 1.332,40 | 0 |
20 Jun 2024 | 1.332,41 | -13,61 | -1,01% | 1.346,23 | 1.346,24 | 1.332,41 | 0 |
19 Jun 2024 | 1.346,02 | 5,00 | 0,37% | 1.341,33 | 1.346,93 | 1.340,10 | 0 |
18 Jun 2024 | 1.341,02 | -4,48 | -0,33% | 1.345,38 | 1.345,39 | 1.334,90 | 0 |
17 Jun 2024 | 1.345,50 | -4,16 | -0,31% | 1.350,00 | 1.352,90 | 1.339,42 | 0 |
14 Jun 2024 | 1.349,66 | 19,47 | 1,46% | 1.330,31 | 1.353,36 | 1.327,61 | 0 |
13 Jun 2024 | 1.330,19 | 25,84 | 1,98% | 1.304,55 | 1.331,05 | 1.304,55 | 0 |
12 Jun 2024 | 1.304,35 | -18,51 | -1,40% | 1.323,24 | 1.323,24 | 1.302,85 | 0 |
11 Jun 2024 | 1.322,86 | 9,16 | 0,70% | 1.313,77 | 1.329,13 | 1.310,56 | 0 |
10 Jun 2024 | 1.313,70 | 5,23 | 0,40% | 1.309,80 | 1.323,26 | 1.309,80 | 0 |
07 Jun 2024 | 1.308,47 | 6,93 | 0,53% | 1.302,07 | 1.317,73 | 1.302,07 | 0 |
06 Jun 2024 | 1.301,54 | -5,12 | -0,39% | 1.306,89 | 1.306,89 | 1.292,26 | 0 |
05 Jun 2024 | 1.306,66 | -11,92 | -0,90% | 1.318,83 | 1.318,83 | 1.303,19 | 0 |
04 Jun 2024 | 1.318,58 | 14,47 | 1,11% | 1.304,38 | 1.321,39 | 1.304,38 | 0 |
03 Jun 2024 | 1.304,11 | -6,97 | -0,53% | 1.311,50 | 1.311,50 | 1.297,80 | 0 |
31 Mai 2024 | 1.311,08 | 0,20 | 0,02% | 1.311,27 | 1.316,12 | 1.307,94 | 0 |
30 Mai 2024 | 1.310,88 | -1,39 | -0,11% | 1.313,10 | 1.318,15 | 1.308,39 | 0 |
29 Mai 2024 | 1.312,27 | 14,49 | 1,12% | 1.298,07 | 1.314,72 | 1.298,07 | 0 |
28 Mai 2024 | 1.297,78 | 6,93 | 0,54% | 1.291,07 | 1.300,73 | 1.285,60 | 0 |
27 Mai 2024 | 1.290,85 | -4,81 | -0,37% | 1.295,81 | 1.297,36 | 1.290,82 | 0 |
24 Mai 2024 | 1.295,66 | 0,13 | 0,01% | 1.296,06 | 1.307,97 | 1.294,74 | 0 |
23 Mai 2024 | 1.295,53 | -0,50 | -0,04% | 1.296,15 | 1.299,15 | 1.290,31 | 0 |
22 Mai 2024 | 1.296,03 | 3,49 | 0,27% | 1.292,48 | 1.298,65 | 1.292,48 | 0 |
21 Mai 2024 | 1.292,54 | 3,17 | 0,25% | 1.289,67 | 1.298,63 | 1.289,67 | 0 |
20 Mai 2024 | 1.289,37 | -3,64 | -0,28% | 1.293,44 | 1.293,44 | 1.286,95 | 0 |
17 Mai 2024 | 1.293,01 | 2,64 | 0,20% | 1.292,41 | 1.298,28 | 1.291,66 | 0 |
16 Mai 2024 | 1.290,37 | 9,14 | 0,71% | 1.281,13 | 1.291,89 | 1.280,05 | 0 |
15 Mai 2024 | 1.281,23 | -10,28 | -0,80% | 1.291,55 | 1.291,55 | 1.279,61 | 0 |
14 Mai 2024 | 1.291,51 | 2,05 | 0,16% | 1.290,17 | 1.297,52 | 1.289,28 | 0 |
13 Mai 2024 | 1.289,46 | 2,92 | 0,23% | 1.287,33 | 1.291,94 | 1.285,52 | 0 |
10 Mai 2024 | 1.286,54 | -5,69 | -0,44% | 1.292,49 | 1.292,49 | 1.281,49 | 0 |
09 Mai 2024 | 1.292,23 | -13,00 | -1,00% | 1.305,53 | 1.306,24 | 1.291,33 | 0 |
08 Mai 2024 | 1.305,23 | -4,58 | -0,35% | 1.310,08 | 1.310,29 | 1.302,13 | 0 |
07 Mai 2024 | 1.309,81 | -18,34 | -1,38% | 1.328,43 | 1.328,43 | 1.308,91 | 0 |
06 Mai 2024 | 1.328,15 | -12,07 | -0,90% | 1.341,11 | 1.341,11 | 1.326,37 | 0 |
03 Mai 2024 | 1.340,22 | -7,63 | -0,57% | 1.347,86 | 1.347,87 | 1.332,37 | 0 |
02 Mai 2024 | 1.347,85 | 3,25 | 0,24% | 1.344,90 | 1.349,39 | 1.341,51 | 0 |
30 Abr 2024 | 1.344,60 | 13,95 | 1,05% | 1.330,82 | 1.345,45 | 1.328,34 | 0 |
29 Abr 2024 | 1.330,65 | 3,97 | 0,30% | 1.327,45 | 1.331,74 | 1.322,07 | 0 |
26 Abr 2024 | 1.326,68 | -18,00 | -1,34% | 1.344,71 | 1.344,71 | 1.323,77 | 0 |
25 Abr 2024 | 1.344,68 | 12,90 | 0,97% | 1.332,10 | 1.353,62 | 1.331,18 | 0 |
24 Abr 2024 | 1.331,78 | 3,87 | 0,29% | 1.328,01 | 1.333,86 | 1.321,70 | 0 |
23 Abr 2024 | 1.327,91 | -20,61 | -1,53% | 1.348,78 | 1.348,78 | 1.327,38 | 0 |
22 Abr 2024 | 1.348,52 | -8,58 | -0,63% | 1.357,92 | 1.357,92 | 1.346,33 | 0 |
19 Abr 2024 | 1.357,10 | 7,85 | 0,58% | 1.349,73 | 1.365,46 | 1.349,73 | 0 |
18 Abr 2024 | 1.349,25 | -4,85 | -0,36% | 1.353,98 | 1.358,44 | 1.347,28 | 0 |
17 Abr 2024 | 1.354,10 | 0,00 | 0,00% | 1.354,56 | 1.357,01 | 1.343,62 | 0 |
16 Abr 2024 | 1.354,10 | 19,56 | 1,47% | 1.335,15 | 1.358,00 | 1.335,11 | 0 |
15 Abr 2024 | 1.334,54 | -6,34 | -0,47% | 1.341,19 | 1.341,19 | 1.322,17 | 0 |
12 Abr 2024 | 1.340,88 | 2,09 | 0,16% | 1.338,22 | 1.346,07 | 1.323,56 | 0 |
11 Abr 2024 | 1.338,79 | 10,76 | 0,81% | 1.328,37 | 1.345,38 | 1.328,02 | 0 |
10 Abr 2024 | 1.328,03 | -1,23 | -0,09% | 1.329,38 | 1.336,96 | 1.317,57 | 0 |
09 Abr 2024 | 1.329,26 | 17,63 | 1,34% | 1.311,95 | 1.330,58 | 1.311,94 | 0 |
08 Abr 2024 | 1.311,63 | -9,62 | -0,73% | 1.322,94 | 1.322,94 | 1.311,10 | 0 |
05 Abr 2024 | 1.321,25 | 16,45 | 1,26% | 1.305,17 | 1.327,42 | 1.305,17 | 0 |
04 Abr 2024 | 1.304,80 | -2,24 | -0,17% | 1.307,41 | 1.309,27 | 1.303,07 | 0 |
03 Abr 2024 | 1.307,04 | -5,79 | -0,44% | 1.313,20 | 1.313,20 | 1.306,44 | 0 |
02 Abr 2024 | 1.312,83 | 16,06 | 1,24% | 1.298,16 | 1.313,34 | 1.292,92 | 0 |