Cotações Históricas ASCX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 1.226,32 | 1,72 | 0,14% | 1.224,45 | 1.226,32 | 1.222,40 | 0 |
17 Mai 2024 | 1.224,60 | 5,98 | 0,49% | 1.216,44 | 1.225,31 | 1.216,44 | 0 |
16 Mai 2024 | 1.218,62 | -0,32 | -0,03% | 1.225,79 | 1.226,12 | 1.216,23 | 0 |
15 Mai 2024 | 1.218,94 | 13,87 | 1,15% | 1.214,35 | 1.219,87 | 1.209,80 | 0 |
14 Mai 2024 | 1.205,07 | 0,00 | 0,00% | 1.205,07 | 1.205,07 | 1.205,07 | 0 |
13 Mai 2024 | 1.205,07 | -0,57 | -0,05% | 1.204,46 | 1.206,82 | 1.199,32 | 0 |
10 Mai 2024 | 1.205,64 | 11,91 | 1,00% | 1.197,52 | 1.210,15 | 1.197,01 | 0 |
09 Mai 2024 | 1.193,73 | 6,75 | 0,57% | 1.184,78 | 1.193,73 | 1.184,60 | 0 |
08 Mai 2024 | 1.186,98 | -0,98 | -0,08% | 1.186,98 | 1.191,17 | 1.181,39 | 0 |
07 Mai 2024 | 1.187,96 | 13,36 | 1,14% | 1.181,39 | 1.188,75 | 1.179,60 | 0 |
06 Mai 2024 | 1.174,60 | 1,47 | 0,13% | 1.172,70 | 1.174,87 | 1.167,46 | 0 |
03 Mai 2024 | 1.173,13 | 0,71 | 0,06% | 1.170,95 | 1.175,92 | 1.167,13 | 0 |
02 Mai 2024 | 1.172,42 | -17,97 | -1,51% | 1.165,01 | 1.173,58 | 1.153,21 | 0 |
30 Abr 2024 | 1.190,39 | -17,42 | -1,44% | 1.209,37 | 1.209,37 | 1.190,39 | 0 |
29 Abr 2024 | 1.207,81 | 9,07 | 0,76% | 1.203,19 | 1.208,97 | 1.199,73 | 0 |
26 Abr 2024 | 1.198,74 | 7,95 | 0,67% | 1.190,60 | 1.199,64 | 1.189,36 | 0 |
25 Abr 2024 | 1.190,79 | -16,28 | -1,35% | 1.205,57 | 1.205,91 | 1.185,74 | 0 |
24 Abr 2024 | 1.207,07 | 3,02 | 0,25% | 1.207,27 | 1.209,96 | 1.203,84 | 0 |
23 Abr 2024 | 1.204,05 | 15,50 | 1,30% | 1.192,61 | 1.205,17 | 1.189,69 | 0 |
22 Abr 2024 | 1.188,55 | 6,19 | 0,52% | 1.188,90 | 1.191,66 | 1.184,81 | 0 |
19 Abr 2024 | 1.182,36 | -7,47 | -0,63% | 1.180,03 | 1.185,71 | 1.178,02 | 0 |
18 Abr 2024 | 1.189,83 | -18,08 | -1,50% | 1.199,16 | 1.199,16 | 1.188,38 | 0 |
17 Abr 2024 | 1.207,91 | -8,96 | -0,74% | 1.208,12 | 1.214,76 | 1.202,34 | 0 |
16 Abr 2024 | 1.216,87 | -12,72 | -1,03% | 1.217,04 | 1.220,02 | 1.210,54 | 0 |
15 Abr 2024 | 1.229,59 | -19,40 | -1,55% | 1.247,85 | 1.248,12 | 1.229,37 | 0 |
12 Abr 2024 | 1.248,99 | -4,79 | -0,38% | 1.251,94 | 1.262,36 | 1.248,96 | 0 |
11 Abr 2024 | 1.253,78 | -3,57 | -0,28% | 1.256,70 | 1.261,06 | 1.246,46 | 0 |
10 Abr 2024 | 1.257,35 | 1,71 | 0,14% | 1.256,51 | 1.265,78 | 1.248,58 | 0 |
09 Abr 2024 | 1.255,64 | -2,12 | -0,17% | 1.256,73 | 1.261,68 | 1.252,68 | 0 |
08 Abr 2024 | 1.257,76 | 6,83 | 0,55% | 1.253,14 | 1.260,76 | 1.250,29 | 0 |
05 Abr 2024 | 1.250,93 | -1,08 | -0,09% | 1.239,98 | 1.250,93 | 1.239,98 | 0 |
04 Abr 2024 | 1.252,01 | 24,56 | 2,00% | 1.236,79 | 1.260,62 | 1.236,79 | 0 |
03 Abr 2024 | 1.227,45 | 9,13 | 0,75% | 1.219,40 | 1.227,56 | 1.214,90 | 0 |
02 Abr 2024 | 1.218,32 | -12,58 | -1,02% | 1.232,94 | 1.239,30 | 1.218,32 | 0 |
28 Mar 2024 | 1.230,90 | 8,19 | 0,67% | 1.223,91 | 1.231,80 | 1.214,09 | 0 |
27 Mar 2024 | 1.222,71 | 5,43 | 0,45% | 1.220,29 | 1.222,97 | 1.214,52 | 0 |
26 Mar 2024 | 1.217,28 | 3,89 | 0,32% | 1.215,59 | 1.217,38 | 1.209,76 | 0 |
25 Mar 2024 | 1.213,39 | 8,89 | 0,74% | 1.203,93 | 1.214,54 | 1.199,37 | 0 |
22 Mar 2024 | 1.204,50 | 1,32 | 0,11% | 1.203,82 | 1.212,49 | 1.202,42 | 0 |
21 Mar 2024 | 1.203,18 | 13,17 | 1,11% | 1.202,98 | 1.203,98 | 1.194,59 | 0 |
20 Mar 2024 | 1.190,01 | -7,21 | -0,60% | 1.196,00 | 1.196,09 | 1.188,73 | 0 |
19 Mar 2024 | 1.197,22 | 7,92 | 0,67% | 1.187,31 | 1.197,22 | 1.183,64 | 0 |
18 Mar 2024 | 1.189,30 | 0,94 | 0,08% | 1.191,19 | 1.199,39 | 1.185,66 | 0 |
15 Mar 2024 | 1.188,36 | 5,69 | 0,48% | 1.183,35 | 1.193,08 | 1.183,31 | 0 |
14 Mar 2024 | 1.182,67 | -16,22 | -1,35% | 1.197,64 | 1.198,57 | 1.181,69 | 0 |
13 Mar 2024 | 1.198,89 | -2,68 | -0,22% | 1.206,24 | 1.206,52 | 1.198,33 | 0 |
12 Mar 2024 | 1.201,57 | 3,30 | 0,28% | 1.203,37 | 1.208,43 | 1.200,61 | 0 |
11 Mar 2024 | 1.198,27 | 1,22 | 0,10% | 1.191,05 | 1.199,47 | 1.191,03 | 0 |
08 Mar 2024 | 1.197,05 | -3,70 | -0,31% | 1.202,76 | 1.204,08 | 1.194,41 | 0 |
07 Mar 2024 | 1.200,75 | 23,28 | 1,98% | 1.175,04 | 1.202,32 | 1.174,46 | 0 |
06 Mar 2024 | 1.177,47 | 10,34 | 0,89% | 1.169,41 | 1.179,68 | 1.168,61 | 0 |
05 Mar 2024 | 1.167,13 | -9,89 | -0,84% | 1.171,23 | 1.175,46 | 1.166,36 | 0 |
04 Mar 2024 | 1.177,02 | -33,38 | -2,76% | 1.210,37 | 1.210,54 | 1.176,25 | 0 |
01 Mar 2024 | 1.210,40 | -7,61 | -0,62% | 1.222,81 | 1.223,21 | 1.204,31 | 0 |
29 Fev 2024 | 1.218,01 | 5,58 | 0,46% | 1.212,61 | 1.219,59 | 1.204,92 | 0 |
28 Fev 2024 | 1.212,43 | -10,60 | -0,87% | 1.224,99 | 1.224,99 | 1.205,44 | 0 |
27 Fev 2024 | 1.223,03 | 3,74 | 0,31% | 1.221,86 | 1.223,34 | 1.216,49 | 0 |
26 Fev 2024 | 1.219,29 | -8,92 | -0,73% | 1.222,78 | 1.224,70 | 1.217,01 | 0 |
23 Fev 2024 | 1.228,21 | 1,04 | 0,08% | 1.230,88 | 1.230,88 | 1.218,33 | 0 |
22 Fev 2024 | 1.227,17 | 13,57 | 1,12% | 1.226,51 | 1.231,69 | 1.220,61 | 0 |
21 Fev 2024 | 1.213,60 | -5,78 | -0,47% | 1.223,84 | 1.224,06 | 1.210,86 | 0 |