Cotações Históricas FT1K
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 1.149,80 | 0,30 | 0,03% | 1.149,00 | 1.149,80 | 1.149,00 | 6.042 |
25 Jun 2024 | 1.149,50 | -12,80 | -1,10% | 1.149,50 | 1.149,50 | 1.149,50 | 0 |
24 Jun 2024 | 1.162,30 | 11,00 | 0,96% | 1.159,60 | 1.164,20 | 1.159,60 | 14.029 |
21 Jun 2024 | 1.151,30 | -4,70 | -0,41% | 1.148,20 | 1.151,30 | 1.148,00 | 108.461 |
20 Jun 2024 | 1.156,00 | 12,10 | 1,06% | 1.156,00 | 1.156,00 | 1.156,00 | 0 |
19 Jun 2024 | 1.143,90 | -4,80 | -0,42% | 1.143,90 | 1.143,90 | 1.143,90 | 4.602 |
18 Jun 2024 | 1.148,70 | 8,50 | 0,75% | 1.148,70 | 1.148,70 | 1.148,70 | 0 |
17 Jun 2024 | 1.140,20 | -1,60 | -0,14% | 1.140,20 | 1.140,20 | 1.140,20 | 760 |
14 Jun 2024 | 1.141,80 | -7,10 | -0,62% | 1.141,20 | 1.142,20 | 1.137,80 | 6.670 |
13 Jun 2024 | 1.148,90 | -8,50 | -0,73% | 1.148,90 | 1.148,90 | 1.148,90 | 0 |
12 Jun 2024 | 1.157,40 | 20,10 | 1,77% | 1.157,40 | 1.157,40 | 1.157,40 | 2.832 |
11 Jun 2024 | 1.137,30 | -12,40 | -1,08% | 1.137,30 | 1.137,30 | 1.137,30 | 87 |
10 Jun 2024 | 1.149,70 | -9,20 | -0,79% | 1.149,70 | 1.149,70 | 1.149,70 | 1.206 |
07 Jun 2024 | 1.158,90 | -7,80 | -0,67% | 1.158,90 | 1.158,90 | 1.158,90 | 0 |
06 Jun 2024 | 1.166,70 | 5,70 | 0,49% | 1.164,60 | 1.166,70 | 1.164,60 | 2.100 |
05 Jun 2024 | 1.161,00 | 1,30 | 0,11% | 1.161,40 | 1.161,40 | 1.161,00 | 11.546 |
04 Jun 2024 | 1.159,70 | -3,00 | -0,26% | 1.159,70 | 1.159,70 | 1.159,70 | 0 |
03 Jun 2024 | 1.162,70 | 8,30 | 0,72% | 1.163,80 | 1.163,80 | 1.162,70 | 2.396 |
31 Mai 2024 | 1.154,40 | -0,70 | -0,06% | 1.154,40 | 1.154,40 | 1.154,40 | 0 |
30 Mai 2024 | 1.155,10 | 12,80 | 1,12% | 1.155,10 | 1.155,10 | 1.155,10 | 711 |
29 Mai 2024 | 1.142,30 | -12,70 | -1,10% | 1.148,20 | 1.148,20 | 1.142,30 | 10.756 |
28 Mai 2024 | 1.155,00 | -5,20 | -0,45% | 1.155,80 | 1.155,80 | 1.155,00 | 3.046 |
24 Mai 2024 | 1.160,20 | 1,10 | 0,09% | 1.160,20 | 1.160,20 | 1.160,20 | 0 |
23 Mai 2024 | 1.159,10 | -3,90 | -0,34% | 1.159,10 | 1.159,10 | 1.159,10 | 9 |
22 Mai 2024 | 1.163,00 | -6,90 | -0,59% | 1.164,00 | 1.164,00 | 1.163,00 | 3.797 |
21 Mai 2024 | 1.169,90 | -3,50 | -0,30% | 1.169,90 | 1.169,90 | 1.169,90 | 0 |
20 Mai 2024 | 1.173,40 | 1,70 | 0,15% | 1.173,40 | 1.173,40 | 1.173,40 | 2.308 |
17 Mai 2024 | 1.171,70 | -2,30 | -0,20% | 1.171,70 | 1.171,70 | 1.171,70 | 0 |
16 Mai 2024 | 1.174,00 | 2,50 | 0,21% | 1.174,00 | 1.174,00 | 1.174,00 | 0 |
15 Mai 2024 | 1.171,50 | 11,10 | 0,96% | 1.169,20 | 1.171,50 | 1.169,00 | 3.945 |
14 Mai 2024 | 1.160,40 | 6,40 | 0,55% | 1.155,20 | 1.162,40 | 1.155,20 | 18.598 |
13 Mai 2024 | 1.154,00 | -6,10 | -0,53% | 1.160,40 | 1.160,60 | 1.154,00 | 2.071 |
10 Mai 2024 | 1.160,10 | 8,60 | 0,75% | 1.160,10 | 1.160,10 | 1.160,10 | 222 |
09 Mai 2024 | 1.151,50 | 3,60 | 0,31% | 1.151,50 | 1.151,50 | 1.151,50 | 0 |
08 Mai 2024 | 1.147,90 | 3,10 | 0,27% | 1.148,40 | 1.148,60 | 1.147,90 | 3.393 |
07 Mai 2024 | 1.144,80 | 17,00 | 1,51% | 1.145,00 | 1.145,20 | 1.144,80 | 1.325 |
03 Mai 2024 | 1.127,80 | 10,20 | 0,91% | 1.127,80 | 1.127,80 | 1.127,80 | 1 |
02 Mai 2024 | 1.117,60 | 8,80 | 0,79% | 1.117,60 | 1.117,60 | 1.117,60 | 0 |
01 Mai 2024 | 1.108,80 | -2,80 | -0,25% | 1.108,80 | 1.108,80 | 1.108,80 | 1.376 |
30 Abr 2024 | 1.111,60 | -5,90 | -0,53% | 1.111,60 | 1.111,60 | 1.111,60 | 0 |
29 Abr 2024 | 1.117,50 | 3,30 | 0,30% | 1.117,50 | 1.117,50 | 1.117,50 | 609 |
26 Abr 2024 | 1.114,20 | 10,60 | 0,96% | 1.110,20 | 1.117,40 | 1.110,20 | 13.879 |
25 Abr 2024 | 1.103,60 | 1,40 | 0,13% | 1.106,80 | 1.106,80 | 1.101,20 | 1.173 |
24 Abr 2024 | 1.102,20 | -5,70 | -0,51% | 1.109,00 | 1.109,00 | 1.102,20 | 9.628 |
23 Abr 2024 | 1.107,90 | 6,70 | 0,61% | 1.107,90 | 1.107,90 | 1.107,90 | 280 |
22 Abr 2024 | 1.101,20 | 13,90 | 1,28% | 1.101,20 | 1.101,20 | 1.101,20 | 63 |
19 Abr 2024 | 1.087,30 | -1,70 | -0,16% | 1.084,40 | 1.087,30 | 1.084,40 | 3.804 |
18 Abr 2024 | 1.089,00 | 1,90 | 0,17% | 1.089,00 | 1.089,00 | 1.089,00 | 154 |
17 Abr 2024 | 1.087,10 | 5,00 | 0,46% | 1.090,00 | 1.090,00 | 1.086,00 | 24.303 |
16 Abr 2024 | 1.082,10 | -20,10 | -1,82% | 1.082,10 | 1.082,10 | 1.082,10 | 138 |
15 Abr 2024 | 1.102,20 | -2,70 | -0,24% | 1.102,20 | 1.102,20 | 1.102,20 | 8.661 |
12 Abr 2024 | 1.104,90 | 1,50 | 0,14% | 1.113,40 | 1.113,40 | 1.104,90 | 219 |
11 Abr 2024 | 1.103,40 | -0,40 | -0,04% | 1.104,40 | 1.104,80 | 1.099,80 | 9.286 |
10 Abr 2024 | 1.103,80 | 0,70 | 0,06% | 1.103,80 | 1.103,80 | 1.103,80 | 89.027 |
09 Abr 2024 | 1.103,10 | -4,50 | -0,41% | 1.105,60 | 1.105,60 | 1.103,10 | 3.483 |
08 Abr 2024 | 1.107,60 | 3,80 | 0,34% | 1.107,60 | 1.107,60 | 1.107,60 | 0 |
05 Abr 2024 | 1.103,80 | -11,20 | -1,00% | 1.101,80 | 1.106,40 | 1.101,80 | 78.930 |
04 Abr 2024 | 1.115,00 | 5,00 | 0,45% | 1.115,00 | 1.115,00 | 1.115,00 | 3.955 |
03 Abr 2024 | 1.110,00 | 5,20 | 0,47% | 1.101,00 | 1.110,00 | 1.101,00 | 337.863 |
02 Abr 2024 | 1.104,80 | -12,10 | -1,08% | 1.109,00 | 1.110,80 | 1.104,80 | 3.304 |