Cotações Históricas D1AU
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 1.566,85 | 15,84 | 1,02% | 1.556,14 | 1.570,89 | 1.553,32 | 0 |
26 Jun 2024 | 1.551,01 | 9,25 | 0,60% | 1.549,71 | 1.558,03 | 1.549,71 | 0 |
25 Jun 2024 | 1.541,76 | 18,62 | 1,22% | 1.529,40 | 1.542,48 | 1.527,69 | 0 |
24 Jun 2024 | 1.523,14 | 10,78 | 0,71% | 1.515,79 | 1.523,55 | 1.512,86 | 0 |
21 Jun 2024 | 1.512,36 | -14,98 | -0,98% | 1.520,95 | 1.521,08 | 1.506,81 | 0 |
20 Jun 2024 | 1.527,34 | 19,82 | 1,31% | 1.509,50 | 1.527,80 | 1.506,85 | 0 |
19 Jun 2024 | 1.507,52 | -0,74 | -0,05% | 1.505,96 | 1.509,83 | 1.503,36 | 0 |
18 Jun 2024 | 1.508,26 | 15,85 | 1,06% | 1.497,64 | 1.508,90 | 1.496,37 | 0 |
17 Jun 2024 | 1.492,41 | 6,72 | 0,45% | 1.489,05 | 1.492,41 | 1.487,79 | 0 |
14 Jun 2024 | 1.485,69 | 2,05 | 0,14% | 1.488,10 | 1.489,35 | 1.480,92 | 0 |
13 Jun 2024 | 1.483,64 | -6,67 | -0,45% | 1.492,00 | 1.494,14 | 1.483,63 | 0 |
12 Jun 2024 | 1.490,31 | 15,71 | 1,07% | 1.478,31 | 1.491,39 | 1.478,31 | 0 |
11 Jun 2024 | 1.474,60 | -4,64 | -0,31% | 1.484,46 | 1.487,28 | 1.473,33 | 0 |
10 Jun 2024 | 1.479,24 | -0,31 | -0,02% | 1.480,61 | 1.487,27 | 1.476,20 | 0 |
07 Jun 2024 | 1.479,55 | 17,77 | 1,22% | 1.463,05 | 1.480,75 | 1.463,05 | 0 |
06 Jun 2024 | 1.461,78 | 17,44 | 1,21% | 1.451,55 | 1.463,80 | 1.451,55 | 0 |
05 Jun 2024 | 1.444,34 | 38,64 | 2,75% | 1.408,20 | 1.452,09 | 1.407,37 | 0 |
04 Jun 2024 | 1.405,70 | -127,36 | -8,31% | 1.515,42 | 1.515,42 | 1.404,03 | 0 |
03 Jun 2024 | 1.533,06 | 79,76 | 5,49% | 1.467,16 | 1.536,10 | 1.466,81 | 0 |
31 Mai 2024 | 1.453,30 | -0,52 | -0,04% | 1.451,41 | 1.464,30 | 1.451,30 | 0 |
30 Mai 2024 | 1.453,82 | 1,53 | 0,11% | 1.452,16 | 1.456,01 | 1.449,66 | 0 |
29 Mai 2024 | 1.452,29 | -21,94 | -1,49% | 1.467,31 | 1.467,31 | 1.450,61 | 0 |
28 Mai 2024 | 1.474,23 | -7,41 | -0,50% | 1.478,21 | 1.480,26 | 1.472,82 | 0 |
27 Mai 2024 | 1.481,64 | -0,05 | 0,00% | 1.481,64 | 1.481,64 | 1.481,64 | 0 |
24 Mai 2024 | 1.481,69 | 11,50 | 0,78% | 1.468,84 | 1.481,87 | 1.468,84 | 0 |
23 Mai 2024 | 1.470,19 | 26,57 | 1,84% | 1.457,05 | 1.474,84 | 1.457,02 | 0 |
22 Mai 2024 | 1.443,62 | 3,91 | 0,27% | 1.441,13 | 1.445,33 | 1.439,64 | 0 |
21 Mai 2024 | 1.439,71 | -5,38 | -0,37% | 1.442,02 | 1.447,03 | 1.439,34 | 0 |
20 Mai 2024 | 1.445,09 | 6,81 | 0,47% | 1.439,97 | 1.447,69 | 1.439,97 | 0 |
17 Mai 2024 | 1.438,28 | 1,80 | 0,13% | 1.434,42 | 1.440,02 | 1.434,42 | 0 |
16 Mai 2024 | 1.436,48 | 4,32 | 0,30% | 1.431,74 | 1.438,15 | 1.423,37 | 0 |
15 Mai 2024 | 1.432,16 | 8,04 | 0,56% | 1.425,67 | 1.432,28 | 1.424,36 | 0 |
14 Mai 2024 | 1.424,12 | 4,24 | 0,30% | 1.416,40 | 1.426,73 | 1.416,40 | 0 |
13 Mai 2024 | 1.419,88 | 10,84 | 0,77% | 1.409,61 | 1.422,03 | 1.406,79 | 0 |
10 Mai 2024 | 1.409,04 | -5,29 | -0,37% | 1.412,39 | 1.413,53 | 1.408,06 | 0 |
09 Mai 2024 | 1.414,33 | -23,35 | -1,62% | 1.435,90 | 1.435,90 | 1.413,22 | 0 |
08 Mai 2024 | 1.437,68 | 6,11 | 0,43% | 1.434,98 | 1.440,03 | 1.431,79 | 0 |
07 Mai 2024 | 1.431,57 | -23,50 | -1,62% | 1.448,22 | 1.448,22 | 1.426,89 | 0 |
06 Mai 2024 | 1.455,07 | 0,37 | 0,03% | 1.455,86 | 1.456,54 | 1.454,70 | 0 |
03 Mai 2024 | 1.454,70 | -14,64 | -1,00% | 1.461,78 | 1.461,78 | 1.450,71 | 0 |
02 Mai 2024 | 1.469,34 | 6,41 | 0,44% | 1.465,40 | 1.470,49 | 1.461,12 | 0 |
30 Abr 2024 | 1.462,93 | -5,84 | -0,40% | 1.467,15 | 1.473,22 | 1.460,30 | 0 |
29 Abr 2024 | 1.468,77 | 17,57 | 1,21% | 1.456,22 | 1.473,74 | 1.456,22 | 0 |
26 Abr 2024 | 1.451,20 | -2,50 | -0,17% | 1.455,99 | 1.456,73 | 1.449,44 | 0 |
25 Abr 2024 | 1.453,70 | 23,25 | 1,63% | 1.434,83 | 1.453,84 | 1.434,83 | 0 |
24 Abr 2024 | 1.430,45 | -5,69 | -0,40% | 1.435,74 | 1.443,57 | 1.430,32 | 0 |
23 Abr 2024 | 1.436,14 | 2,48 | 0,17% | 1.434,13 | 1.437,49 | 1.432,03 | 0 |
22 Abr 2024 | 1.433,66 | 22,78 | 1,61% | 1.421,80 | 1.433,77 | 1.421,77 | 0 |
19 Abr 2024 | 1.410,88 | 5,90 | 0,42% | 1.399,43 | 1.412,82 | 1.394,24 | 0 |
18 Abr 2024 | 1.404,98 | -2,94 | -0,21% | 1.412,09 | 1.412,97 | 1.389,95 | 0 |
17 Abr 2024 | 1.407,92 | -4,85 | -0,34% | 1.411,74 | 1.414,45 | 1.407,41 | 0 |
16 Abr 2024 | 1.412,77 | -11,78 | -0,83% | 1.412,06 | 1.417,11 | 1.408,39 | 0 |
15 Abr 2024 | 1.424,55 | -10,70 | -0,75% | 1.435,74 | 1.436,09 | 1.424,13 | 0 |
12 Abr 2024 | 1.435,25 | -18,41 | -1,27% | 1.457,10 | 1.458,23 | 1.434,52 | 0 |
11 Abr 2024 | 1.453,66 | -1,67 | -0,11% | 1.458,59 | 1.459,94 | 1.451,92 | 0 |
10 Abr 2024 | 1.455,33 | -10,68 | -0,73% | 1.468,47 | 1.470,44 | 1.452,36 | 0 |
09 Abr 2024 | 1.466,01 | -0,05 | 0,00% | 1.463,36 | 1.468,14 | 1.457,17 | 0 |
08 Abr 2024 | 1.466,06 | 17,81 | 1,23% | 1.451,97 | 1.466,85 | 1.451,85 | 0 |
05 Abr 2024 | 1.448,25 | -12,79 | -0,88% | 1.449,70 | 1.453,37 | 1.443,54 | 0 |
04 Abr 2024 | 1.461,04 | 19,09 | 1,32% | 1.438,94 | 1.462,95 | 1.433,26 | 0 |
03 Abr 2024 | 1.441,95 | 6,65 | 0,46% | 1.440,35 | 1.444,16 | 1.437,16 | 0 |
02 Abr 2024 | 1.435,30 | -8,15 | -0,56% | 1.437,27 | 1.443,20 | 1.430,92 | 0 |