Cotações Históricas OP6E
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 106,0459 | 1,02 | 0,97% | 106,0459 | 106,0459 | 106,0459 | 0 |
24 Jun 2024 | 105,0221 | -1,11 | -1,04% | 105,0221 | 105,0221 | 105,0221 | 0 |
21 Jun 2024 | 106,1286 | 0,50 | 0,47% | 105,7776 | 106,1286 | 105,7776 | 9 |
20 Jun 2024 | 105,6326 | -0,16 | -0,15% | 105,6326 | 105,6326 | 105,6326 | 0 |
19 Jun 2024 | 105,79 | 0,12 | 0,12% | 105,79 | 105,79 | 105,79 | 0 |
18 Jun 2024 | 105,6678 | 0,99 | 0,94% | 105,4676 | 105,6678 | 105,4676 | 23 |
17 Jun 2024 | 104,6827 | -0,21 | -0,20% | 104,6827 | 104,6827 | 104,6827 | 0 |
14 Jun 2024 | 104,8933 | -0,21 | -0,20% | 104,8933 | 104,8933 | 104,8933 | 0 |
13 Jun 2024 | 105,10 | 0,72 | 0,69% | 105,30 | 105,30 | 105,10 | 41 |
12 Jun 2024 | 104,3784 | -0,29 | -0,28% | 104,3784 | 104,3784 | 104,3784 | 0 |
11 Jun 2024 | 104,6678 | -0,92 | -0,87% | 104,6678 | 104,6678 | 104,6678 | 0 |
10 Jun 2024 | 105,5867 | 0,00 | 0,00% | 105,5867 | 105,5867 | 105,5867 | 0 |
07 Jun 2024 | 105,5867 | 0,17 | 0,16% | 105,5867 | 105,5867 | 105,5867 | 0 |
06 Jun 2024 | 105,42 | 0,58 | 0,55% | 105,42 | 105,42 | 105,42 | 0 |
05 Jun 2024 | 104,8437 | 0,53 | 0,51% | 104,8437 | 104,8437 | 104,8437 | 0 |
04 Jun 2024 | 104,3095 | -0,13 | -0,12% | 104,3095 | 104,3095 | 104,3095 | 0 |
03 Jun 2024 | 104,44 | 0,55 | 0,53% | 104,44 | 104,44 | 104,44 | 0 |
31 Mai 2024 | 103,89 | 0,90 | 0,88% | 103,89 | 103,89 | 103,89 | 0 |
30 Mai 2024 | 102,9874 | -0,63 | -0,61% | 102,9874 | 102,9874 | 102,9874 | 0 |
29 Mai 2024 | 103,6157 | -1,15 | -1,09% | 103,6157 | 103,6157 | 103,6157 | 0 |
28 Mai 2024 | 104,7613 | -0,17 | -0,16% | 104,7613 | 104,7613 | 104,7613 | 0 |
27 Mai 2024 | 104,93 | 0,96 | 0,92% | 104,93 | 104,93 | 104,93 | 0 |
24 Mai 2024 | 103,975 | -1,57 | -1,48% | 103,975 | 103,975 | 103,975 | 0 |
23 Mai 2024 | 105,54 | -0,25 | -0,24% | 105,54 | 105,54 | 105,54 | 0 |
22 Mai 2024 | 105,7895 | -0,14 | -0,14% | 105,7895 | 105,7895 | 105,7895 | 0 |
21 Mai 2024 | 105,9339 | -1,27 | -1,19% | 105,9339 | 105,9339 | 105,9339 | 0 |
20 Mai 2024 | 107,2078 | 0,64 | 0,60% | 107,2078 | 107,2078 | 107,2078 | 0 |
17 Mai 2024 | 106,5704 | -0,36 | -0,34% | 106,5704 | 106,5704 | 106,5704 | 0 |
16 Mai 2024 | 106,9345 | 1,43 | 1,35% | 106,9345 | 106,9345 | 106,9345 | 0 |
15 Mai 2024 | 105,5058 | 0,59 | 0,56% | 105,5058 | 105,5058 | 105,5058 | 0 |
14 Mai 2024 | 104,915 | -0,54 | -0,51% | 104,915 | 104,915 | 104,915 | 0 |
13 Mai 2024 | 105,4569 | 0,05 | 0,04% | 105,4569 | 105,4569 | 105,4569 | 0 |
10 Mai 2024 | 105,4095 | 1,16 | 1,11% | 105,4095 | 105,4095 | 105,4095 | 0 |
09 Mai 2024 | 104,2542 | -0,29 | -0,28% | 104,2542 | 104,2542 | 104,2542 | 0 |
08 Mai 2024 | 104,5455 | -0,62 | -0,59% | 104,5455 | 104,5455 | 104,5455 | 0 |
07 Mai 2024 | 105,1632 | 0,40 | 0,38% | 105,1632 | 105,1632 | 105,1632 | 0 |
06 Mai 2024 | 104,7605 | 1,01 | 0,97% | 104,7605 | 104,7605 | 104,7605 | 0 |
03 Mai 2024 | 103,75 | 1,06 | 1,03% | 103,75 | 103,75 | 103,75 | 0 |
02 Mai 2024 | 102,6895 | 0,05 | 0,05% | 102,6895 | 102,6895 | 102,6895 | 0 |
30 Abr 2024 | 102,6355 | 0,31 | 0,30% | 102,6355 | 102,6355 | 102,6355 | 0 |
29 Abr 2024 | 102,33 | 1,29 | 1,28% | 102,33 | 102,33 | 102,33 | 0 |
26 Abr 2024 | 101,0399 | -0,34 | -0,34% | 101,0399 | 101,0399 | 101,0399 | 0 |
25 Abr 2024 | 101,38 | 0,15 | 0,14% | 101,38 | 101,38 | 101,38 | 0 |
24 Abr 2024 | 101,2349 | 0,90 | 0,90% | 101,2349 | 101,2349 | 101,2349 | 0 |
23 Abr 2024 | 100,335 | 2,35 | 2,39% | 100,335 | 100,335 | 100,335 | 0 |
22 Abr 2024 | 97,9895 | 0,00 | 0,00% | 97,9895 | 97,9895 | 97,9895 | 0 |
19 Abr 2024 | 97,9895 | -0,65 | -0,66% | 97,9895 | 97,9895 | 97,9895 | 0 |
18 Abr 2024 | 98,6418 | 0,23 | 0,23% | 98,857 | 98,857 | 98,4328 | 102 |
17 Abr 2024 | 98,4116 | -0,05 | -0,05% | 98,4116 | 98,4116 | 98,4116 | 0 |
16 Abr 2024 | 98,4615 | -2,02 | -2,01% | 98,4615 | 98,4615 | 98,4615 | 0 |
15 Abr 2024 | 100,485 | -0,38 | -0,38% | 100,485 | 100,485 | 100,485 | 0 |
12 Abr 2024 | 100,8685 | -1,10 | -1,08% | 101,6513 | 101,6513 | 100,8685 | 49 |
11 Abr 2024 | 101,9722 | -0,77 | -0,74% | 101,9722 | 101,9722 | 101,9722 | 0 |
10 Abr 2024 | 102,7373 | 0,60 | 0,59% | 102,7373 | 102,7373 | 102,7373 | 0 |
09 Abr 2024 | 102,1332 | 0,40 | 0,39% | 102,1332 | 102,1332 | 102,1332 | 0 |
08 Abr 2024 | 101,736 | 0,28 | 0,28% | 101,736 | 101,736 | 101,736 | 0 |
05 Abr 2024 | 101,4542 | -1,22 | -1,19% | 101,4542 | 101,4542 | 101,4542 | 0 |
04 Abr 2024 | 102,6727 | 0,78 | 0,77% | 102,6727 | 102,6727 | 102,6727 | 0 |
03 Abr 2024 | 101,89 | -1,32 | -1,28% | 101,89 | 101,89 | 101,89 | 0 |
02 Abr 2024 | 103,21 | 0,56 | 0,55% | 103,21 | 103,21 | 103,21 | 0 |
28 Mar 2024 | 102,6505 | 0,21 | 0,20% | 102,6505 | 102,6505 | 102,6505 | 0 |