Cotações Históricas N100
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Set 2024 | 1.496,67 | 15,19 | 1,03% | 1.483,26 | 1.499,14 | 1.483,26 | 0 |
25 Set 2024 | 1.481,48 | -5,93 | -0,40% | 1.486,07 | 1.486,07 | 1.478,23 | 0 |
24 Set 2024 | 1.487,41 | 10,82 | 0,73% | 1.477,22 | 1.490,66 | 1.477,22 | 0 |
23 Set 2024 | 1.476,59 | -12,48 | -0,84% | 1.474,54 | 1.479,92 | 1.468,56 | 0 |
20 Set 2024 | 1.489,07 | -2,99 | -0,20% | 1.489,07 | 1.489,73 | 1.472,31 | 0 |
19 Set 2024 | 1.492,06 | 27,57 | 1,88% | 1.467,27 | 1.492,09 | 1.467,27 | 0 |
18 Set 2024 | 1.464,49 | -8,39 | -0,57% | 1.472,60 | 1.474,07 | 1.463,19 | 0 |
17 Set 2024 | 1.472,88 | 6,10 | 0,42% | 1.467,80 | 1.479,02 | 1.467,80 | 0 |
16 Set 2024 | 1.466,78 | -4,64 | -0,32% | 1.471,36 | 1.472,85 | 1.464,46 | 0 |
13 Set 2024 | 1.471,42 | 8,50 | 0,58% | 1.463,64 | 1.475,02 | 1.463,38 | 0 |
12 Set 2024 | 1.462,92 | 12,64 | 0,87% | 1.452,12 | 1.470,54 | 1.452,12 | 0 |
11 Set 2024 | 1.450,28 | 4,20 | 0,29% | 1.446,04 | 1.460,07 | 1.442,94 | 0 |
10 Set 2024 | 1.446,08 | -6,76 | -0,47% | 1.453,61 | 1.461,22 | 1.443,30 | 0 |
09 Set 2024 | 1.452,84 | 12,78 | 0,89% | 1.440,54 | 1.457,54 | 1.440,54 | 0 |
06 Set 2024 | 1.440,06 | -20,00 | -1,37% | 1.459,38 | 1.463,97 | 1.438,21 | 0 |
05 Set 2024 | 1.460,06 | -5,68 | -0,39% | 1.465,08 | 1.467,64 | 1.458,80 | 0 |
04 Set 2024 | 1.465,74 | -13,32 | -0,90% | 1.476,87 | 1.476,87 | 1.459,91 | 0 |
03 Set 2024 | 1.479,06 | -21,61 | -1,44% | 1.501,09 | 1.504,14 | 1.476,55 | 0 |
02 Set 2024 | 1.500,67 | 2,30 | 0,15% | 1.498,12 | 1.501,13 | 1.490,95 | 0 |
30 Ago 2024 | 1.498,37 | -3,33 | -0,22% | 1.501,88 | 1.506,38 | 1.498,17 | 0 |
29 Ago 2024 | 1.501,70 | 14,30 | 0,96% | 1.488,09 | 1.501,73 | 1.486,64 | 0 |
28 Ago 2024 | 1.487,40 | 3,44 | 0,23% | 1.484,26 | 1.492,69 | 1.484,26 | 0 |
27 Ago 2024 | 1.483,96 | 1,25 | 0,08% | 1.482,75 | 1.488,15 | 1.482,04 | 0 |
26 Ago 2024 | 1.482,71 | -0,92 | -0,06% | 1.483,45 | 1.487,49 | 1.481,40 | 0 |
23 Ago 2024 | 1.483,63 | 6,31 | 0,43% | 1.477,95 | 1.485,99 | 1.477,95 | 0 |
22 Ago 2024 | 1.477,32 | -1,90 | -0,13% | 1.479,17 | 1.485,51 | 1.476,99 | 0 |
21 Ago 2024 | 1.479,22 | 7,83 | 0,53% | 1.471,39 | 1.480,16 | 1.470,82 | 0 |
20 Ago 2024 | 1.471,39 | -7,63 | -0,52% | 1.479,76 | 1.484,58 | 1.471,01 | 0 |
19 Ago 2024 | 1.479,02 | 6,72 | 0,46% | 1.471,42 | 1.481,60 | 1.469,56 | 0 |
16 Ago 2024 | 1.472,30 | 6,95 | 0,47% | 1.465,35 | 1.474,65 | 1.464,75 | 0 |
15 Ago 2024 | 1.465,35 | 17,48 | 1,21% | 1.448,44 | 1.465,85 | 1.448,07 | 0 |
14 Ago 2024 | 1.447,87 | 7,83 | 0,54% | 1.440,77 | 1.448,99 | 1.440,77 | 0 |
13 Ago 2024 | 1.440,04 | 4,28 | 0,30% | 1.436,36 | 1.442,38 | 1.431,93 | 0 |
12 Ago 2024 | 1.435,76 | 2,00 | 0,14% | 1.434,31 | 1.441,11 | 1.432,59 | 0 |
09 Ago 2024 | 1.433,76 | 3,18 | 0,22% | 1.433,42 | 1.442,75 | 1.425,78 | 0 |
08 Ago 2024 | 1.430,58 | -2,13 | -0,15% | 1.432,11 | 1.432,32 | 1.413,86 | 0 |
07 Ago 2024 | 1.432,71 | 34,03 | 2,43% | 1.404,53 | 1.436,77 | 1.404,53 | 0 |
06 Ago 2024 | 1.398,68 | 0,00 | 0,00% | 1.398,68 | 1.398,68 | 1.398,68 | 0 |
05 Ago 2024 | 1.398,68 | -25,40 | -1,78% | 1.421,15 | 1.421,15 | 1.370,00 | 0 |
02 Ago 2024 | 1.424,08 | -39,45 | -2,70% | 1.462,88 | 1.462,88 | 1.420,22 | 0 |
01 Ago 2024 | 1.463,53 | -25,73 | -1,73% | 1.490,61 | 1.490,61 | 1.461,45 | 0 |
31 Jul 2024 | 1.489,26 | 15,85 | 1,08% | 1.476,77 | 1.500,12 | 1.476,77 | 0 |
30 Jul 2024 | 1.473,41 | 7,79 | 0,53% | 1.465,08 | 1.480,60 | 1.465,08 | 0 |
29 Jul 2024 | 1.465,62 | -9,36 | -0,63% | 1.476,44 | 1.483,21 | 1.464,10 | 0 |
26 Jul 2024 | 1.474,98 | 15,19 | 1,04% | 1.459,55 | 1.477,26 | 1.459,55 | 0 |
25 Jul 2024 | 1.459,79 | -22,58 | -1,52% | 1.479,68 | 1.479,68 | 1.444,62 | 0 |
24 Jul 2024 | 1.482,37 | -12,13 | -0,81% | 1.492,43 | 1.492,43 | 1.478,94 | 0 |
23 Jul 2024 | 1.494,50 | -1,35 | -0,09% | 1.497,57 | 1.505,18 | 1.490,17 | 0 |
22 Jul 2024 | 1.495,85 | 14,26 | 0,96% | 1.482,23 | 1.500,44 | 1.482,23 | 0 |
19 Jul 2024 | 1.481,59 | -11,29 | -0,76% | 1.492,19 | 1.492,19 | 1.479,91 | 0 |
18 Jul 2024 | 1.492,88 | -0,47 | -0,03% | 1.494,67 | 1.508,12 | 1.490,03 | 0 |
17 Jul 2024 | 1.493,35 | -17,69 | -1,17% | 1.510,77 | 1.510,77 | 1.490,45 | 0 |
16 Jul 2024 | 1.511,04 | -6,92 | -0,46% | 1.516,42 | 1.516,42 | 1.506,38 | 0 |
15 Jul 2024 | 1.517,96 | -13,61 | -0,89% | 1.530,72 | 1.533,19 | 1.517,88 | 0 |
12 Jul 2024 | 1.531,57 | 14,41 | 0,95% | 1.517,74 | 1.534,24 | 1.517,74 | 0 |
11 Jul 2024 | 1.517,16 | 3,01 | 0,20% | 1.516,09 | 1.526,08 | 1.514,50 | 0 |
10 Jul 2024 | 1.514,15 | 13,35 | 0,89% | 1.500,75 | 1.514,70 | 1.498,79 | 0 |
09 Jul 2024 | 1.500,80 | -15,20 | -1,00% | 1.515,30 | 1.515,30 | 1.497,79 | 0 |
08 Jul 2024 | 1.516,00 | -3,36 | -0,22% | 1.518,70 | 1.531,09 | 1.513,34 | 0 |
05 Jul 2024 | 1.519,36 | -3,53 | -0,23% | 1.523,50 | 1.531,16 | 1.514,60 | 0 |
04 Jul 2024 | 1.522,89 | 9,78 | 0,65% | 1.514,24 | 1.525,04 | 1.514,24 | 0 |
03 Jul 2024 | 1.513,11 | 16,91 | 1,13% | 1.498,23 | 1.516,70 | 1.498,23 | 0 |
02 Jul 2024 | 1.496,20 | -0,66 | -0,04% | 1.496,16 | 1.496,95 | 1.484,37 | 0 |
01 Jul 2024 | 1.496,86 | 12,57 | 0,85% | 1.486,81 | 1.511,86 | 1.486,81 | 0 |