Cotações Históricas OSIS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 136,55 | -0,34 | -0,25% | 137,22 | 137,71 | 135,615 | 53.737 |
24 Jun 2024 | 136,89 | 0,70 | 0,51% | 136,23 | 138,30 | 135,90 | 95.824 |
21 Jun 2024 | 136,19 | -0,66 | -0,48% | 137,00 | 137,00 | 135,37 | 197.673 |
20 Jun 2024 | 136,85 | 0,95 | 0,70% | 136,32 | 137,505 | 135,49 | 129.475 |
18 Jun 2024 | 135,90 | -0,33 | -0,24% | 136,45 | 137,12 | 135,34 | 80.458 |
17 Jun 2024 | 136,23 | 1,64 | 1,22% | 134,50 | 137,70 | 134,50 | 130.977 |
14 Jun 2024 | 134,59 | -2,25 | -1,64% | 135,55 | 135,93 | 134,50 | 83.379 |
13 Jun 2024 | 136,84 | -2,62 | -1,88% | 138,87 | 139,15 | 136,09 | 58.781 |
12 Jun 2024 | 139,46 | 3,18 | 2,33% | 138,90 | 141,145 | 134,50 | 112.783 |
11 Jun 2024 | 136,28 | -1,26 | -0,92% | 136,57 | 136,97 | 135,27 | 61.729 |
10 Jun 2024 | 137,54 | -1,04 | -0,75% | 137,13 | 138,97 | 136,35 | 120.257 |
07 Jun 2024 | 138,58 | -0,35 | -0,25% | 137,36 | 139,82 | 137,33 | 55.109 |
06 Jun 2024 | 138,93 | -3,77 | -2,64% | 141,78 | 142,55 | 138,44 | 47.169 |
05 Jun 2024 | 142,70 | 2,85 | 2,04% | 140,36 | 142,70 | 139,25 | 66.826 |
04 Jun 2024 | 139,85 | -1,24 | -0,88% | 139,75 | 140,93 | 138,63 | 70.861 |
03 Jun 2024 | 141,09 | -2,65 | -1,84% | 143,70 | 144,57 | 140,565 | 149.681 |
31 Mai 2024 | 143,74 | 5,93 | 4,30% | 137,74 | 144,26 | 136,50 | 208.285 |
30 Mai 2024 | 137,81 | 3,08 | 2,29% | 136,08 | 137,87 | 134,80 | 68.353 |
29 Mai 2024 | 134,73 | -4,96 | -3,55% | 137,88 | 139,535 | 134,55 | 77.350 |
28 Mai 2024 | 139,69 | -3,15 | -2,21% | 142,60 | 142,60 | 138,51 | 134.455 |
24 Mai 2024 | 142,84 | 3,60 | 2,59% | 140,46 | 143,425 | 138,54 | 113.280 |
23 Mai 2024 | 139,24 | -0,79 | -0,56% | 140,57 | 141,44 | 138,97 | 80.313 |
22 Mai 2024 | 140,03 | -4,49 | -3,11% | 143,65 | 144,83 | 139,71 | 114.546 |
21 Mai 2024 | 144,52 | 3,95 | 2,81% | 140,43 | 145,245 | 140,43 | 93.833 |
20 Mai 2024 | 140,57 | 1,30 | 0,93% | 138,76 | 140,65 | 138,005 | 83.673 |
17 Mai 2024 | 139,27 | 1,85 | 1,35% | 138,01 | 139,41 | 137,00 | 58.597 |
16 Mai 2024 | 137,42 | -2,53 | -1,81% | 140,26 | 141,36 | 137,173 | 74.060 |
15 Mai 2024 | 139,95 | 1,58 | 1,14% | 139,03 | 140,47 | 137,78 | 113.483 |
14 Mai 2024 | 138,37 | 2,18 | 1,60% | 137,84 | 138,37 | 136,81 | 72.639 |
13 Mai 2024 | 136,19 | 0,20 | 0,15% | 137,60 | 138,98 | 135,86 | 69.361 |
10 Mai 2024 | 135,99 | 0,47 | 0,35% | 135,52 | 136,65 | 134,435 | 80.164 |
09 Mai 2024 | 135,52 | 1,26 | 0,94% | 134,08 | 137,04 | 132,3104 | 73.597 |
08 Mai 2024 | 134,26 | -0,60 | -0,44% | 134,03 | 135,6785 | 133,44 | 87.017 |
07 Mai 2024 | 134,86 | 2,52 | 1,90% | 133,00 | 135,86 | 133,00 | 112.194 |
06 Mai 2024 | 132,34 | -3,22 | -2,38% | 134,55 | 136,58 | 130,68 | 104.163 |
03 Mai 2024 | 135,56 | -0,18 | -0,13% | 136,31 | 136,31 | 132,145 | 124.018 |
02 Mai 2024 | 135,74 | 4,67 | 3,56% | 131,77 | 136,00 | 131,77 | 134.581 |
01 Mai 2024 | 131,07 | -0,37 | -0,28% | 130,86 | 133,55 | 130,81 | 71.334 |
30 Abr 2024 | 131,44 | -4,69 | -3,45% | 135,60 | 135,68 | 130,65 | 197.283 |
29 Abr 2024 | 136,13 | 1,31 | 0,97% | 133,53 | 138,00 | 133,53 | 267.158 |
26 Abr 2024 | 134,82 | 0,67 | 0,50% | 134,99 | 136,65 | 132,405 | 103.502 |
25 Abr 2024 | 134,15 | -5,56 | -3,98% | 134,40 | 137,91 | 126,57 | 231.683 |
24 Abr 2024 | 139,71 | -1,11 | -0,79% | 140,46 | 142,175 | 138,86 | 112.699 |
23 Abr 2024 | 140,82 | 1,38 | 0,99% | 139,64 | 142,01 | 139,145 | 81.667 |
22 Abr 2024 | 139,44 | 3,90 | 2,88% | 136,13 | 140,44 | 135,7925 | 86.467 |
19 Abr 2024 | 135,54 | 1,69 | 1,26% | 133,26 | 136,52 | 132,70 | 95.199 |
18 Abr 2024 | 133,85 | -0,90 | -0,67% | 134,76 | 136,88 | 133,25 | 82.711 |
17 Abr 2024 | 134,75 | -2,74 | -1,99% | 138,50 | 139,78 | 134,67 | 73.380 |
16 Abr 2024 | 137,49 | 0,18 | 0,13% | 137,31 | 138,26 | 135,745 | 92.368 |
15 Abr 2024 | 137,31 | -1,70 | -1,22% | 139,96 | 140,34 | 136,50 | 97.422 |
12 Abr 2024 | 139,01 | 1,00 | 0,72% | 137,44 | 139,295 | 136,77 | 82.640 |
11 Abr 2024 | 138,01 | 1,52 | 1,11% | 137,41 | 138,50 | 135,975 | 54.180 |
10 Abr 2024 | 136,49 | -5,54 | -3,90% | 138,95 | 139,92 | 133,515 | 80.785 |
09 Abr 2024 | 142,03 | -0,29 | -0,20% | 143,30 | 143,63 | 141,40 | 60.246 |
08 Abr 2024 | 142,32 | -0,05 | -0,04% | 143,32 | 144,11 | 141,07 | 59.156 |
05 Abr 2024 | 142,37 | 2,05 | 1,46% | 140,51 | 142,84 | 139,23 | 65.598 |
04 Abr 2024 | 140,32 | 0,51 | 0,36% | 140,42 | 143,89 | 139,675 | 78.176 |
03 Abr 2024 | 139,81 | 1,55 | 1,12% | 138,25 | 140,8954 | 137,615 | 64.275 |
02 Abr 2024 | 138,26 | -2,41 | -1,71% | 140,24 | 140,24 | 137,10 | 90.245 |
01 Abr 2024 | 140,67 | -2,15 | -1,51% | 143,75 | 143,75 | 139,20 | 82.314 |
28 Mar 2024 | 142,82 | 1,38 | 0,98% | 141,63 | 144,03 | 140,97 | 100.939 |