Cotações Históricas TER
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
16 Mai 2024 | 131,49 | -0,46 | -0,35% | 131,73 | 132,76 | 131,17 | 2.407.780 |
15 Mai 2024 | 131,95 | 4,84 | 3,81% | 129,33 | 132,65 | 128,52 | 3.351.664 |
14 Mai 2024 | 127,11 | 2,26 | 1,81% | 124,81 | 127,379 | 124,77 | 1.738.709 |
13 Mai 2024 | 124,85 | 1,93 | 1,57% | 123,00 | 125,94 | 122,905 | 2.206.336 |
10 Mai 2024 | 122,92 | 0,31 | 0,25% | 123,72 | 124,10 | 122,24 | 1.386.250 |
09 Mai 2024 | 122,61 | 2,18 | 1,81% | 120,56 | 123,10 | 120,26 | 1.927.036 |
08 Mai 2024 | 120,43 | -0,66 | -0,55% | 119,00 | 120,76 | 118,47 | 1.794.976 |
07 Mai 2024 | 121,09 | -0,86 | -0,71% | 123,04 | 123,65 | 120,78 | 2.749.813 |
06 Mai 2024 | 121,95 | 1,51 | 1,25% | 121,20 | 122,28 | 120,165 | 2.078.546 |
03 Mai 2024 | 120,44 | 3,05 | 2,60% | 120,06 | 121,86 | 119,10 | 2.694.116 |
02 Mai 2024 | 117,39 | 3,65 | 3,21% | 115,89 | 117,60 | 114,005 | 2.468.737 |
01 Mai 2024 | 113,74 | -2,58 | -2,22% | 115,05 | 117,23 | 111,79 | 3.360.121 |
30 Abr 2024 | 116,32 | -1,97 | -1,67% | 117,37 | 118,83 | 116,25 | 2.337.282 |
29 Abr 2024 | 118,29 | 4,16 | 3,64% | 114,14 | 118,64 | 114,34 | 2.184.505 |
26 Abr 2024 | 114,13 | 5,22 | 4,79% | 110,44 | 114,67 | 110,27 | 5.204.576 |
25 Abr 2024 | 108,91 | 8,21 | 8,15% | 107,42 | 109,84 | 104,00 | 7.876.505 |
24 Abr 2024 | 100,70 | 0,85 | 0,85% | 102,09 | 102,67 | 99,47 | 2.429.377 |
23 Abr 2024 | 99,85 | 2,09 | 2,14% | 98,05 | 100,35 | 98,05 | 1.927.840 |
22 Abr 2024 | 97,76 | 1,79 | 1,87% | 97,10 | 98,70 | 96,20 | 2.302.410 |
19 Abr 2024 | 95,97 | -4,23 | -4,22% | 100,13 | 100,66 | 95,80 | 2.919.521 |
18 Abr 2024 | 100,20 | -1,87 | -1,83% | 101,42 | 102,56 | 100,02 | 2.113.831 |
17 Abr 2024 | 102,07 | -2,86 | -2,73% | 104,62 | 104,925 | 101,54 | 2.237.572 |
16 Abr 2024 | 104,93 | 0,51 | 0,49% | 104,96 | 106,19 | 103,89 | 1.269.361 |
15 Abr 2024 | 104,42 | -1,45 | -1,37% | 107,44 | 107,985 | 103,94 | 1.605.168 |
12 Abr 2024 | 105,87 | -3,59 | -3,28% | 107,61 | 108,72 | 105,24 | 1.840.265 |
11 Abr 2024 | 109,46 | 3,06 | 2,88% | 107,68 | 109,53 | 105,82 | 1.905.288 |
10 Abr 2024 | 106,40 | -4,79 | -4,31% | 108,35 | 109,085 | 105,77 | 1.516.896 |
09 Abr 2024 | 111,19 | 3,37 | 3,13% | 108,94 | 111,26 | 108,58 | 1.439.423 |
08 Abr 2024 | 107,82 | 0,55 | 0,51% | 107,96 | 109,16 | 107,665 | 1.154.673 |
05 Abr 2024 | 107,27 | 1,32 | 1,25% | 105,87 | 107,73 | 105,70 | 1.143.883 |
04 Abr 2024 | 105,95 | -2,90 | -2,66% | 110,66 | 111,05 | 105,61 | 2.475.745 |
03 Abr 2024 | 108,85 | -1,29 | -1,17% | 108,96 | 110,415 | 108,48 | 1.595.125 |
02 Abr 2024 | 110,14 | -2,81 | -2,49% | 111,27 | 111,685 | 109,28 | 1.186.711 |
01 Abr 2024 | 112,95 | 0,12 | 0,11% | 112,85 | 114,83 | 111,88 | 1.346.621 |
28 Mar 2024 | 112,83 | 1,29 | 1,16% | 111,64 | 113,28 | 111,57 | 2.046.932 |
27 Mar 2024 | 111,54 | 3,40 | 3,14% | 108,99 | 111,68 | 108,52 | 1.256.556 |
26 Mar 2024 | 108,14 | -0,76 | -0,70% | 109,18 | 110,22 | 107,99 | 1.732.734 |
25 Mar 2024 | 108,90 | -1,85 | -1,67% | 108,79 | 110,25 | 108,62 | 1.561.847 |
22 Mar 2024 | 110,75 | -0,70 | -0,63% | 110,92 | 112,27 | 110,67 | 1.812.308 |
21 Mar 2024 | 111,45 | 4,34 | 4,05% | 109,36 | 113,00 | 108,85 | 2.562.159 |
20 Mar 2024 | 107,11 | 3,63 | 3,51% | 104,15 | 107,80 | 104,15 | 2.434.297 |
19 Mar 2024 | 103,48 | 0,62 | 0,60% | 101,82 | 103,79 | 101,5017 | 2.253.274 |
18 Mar 2024 | 102,86 | -0,20 | -0,19% | 104,25 | 105,24 | 102,69 | 1.767.178 |
15 Mar 2024 | 103,06 | -0,79 | -0,76% | 102,50 | 104,34 | 102,50 | 3.409.703 |
14 Mar 2024 | 103,85 | -1,60 | -1,52% | 105,575 | 106,23 | 102,74 | 1.646.686 |
13 Mar 2024 | 105,45 | -2,75 | -2,54% | 106,69 | 108,32 | 104,81 | 1.808.232 |
12 Mar 2024 | 108,20 | 1,85 | 1,74% | 107,04 | 108,42 | 105,2539 | 1.505.424 |
11 Mar 2024 | 106,35 | 0,23 | 0,22% | 105,81 | 106,60 | 104,56 | 1.565.355 |
08 Mar 2024 | 106,12 | -3,87 | -3,52% | 110,56 | 110,92 | 106,08 | 1.632.370 |
07 Mar 2024 | 109,99 | 3,24 | 3,04% | 107,23 | 110,55 | 107,04 | 1.576.711 |
06 Mar 2024 | 106,75 | 2,99 | 2,88% | 105,99 | 107,775 | 105,76 | 1.472.718 |
05 Mar 2024 | 103,76 | -2,07 | -1,96% | 104,75 | 105,42 | 102,43 | 1.264.935 |
04 Mar 2024 | 105,83 | -0,05 | -0,05% | 106,64 | 106,925 | 105,43 | 1.252.253 |
01 Mar 2024 | 105,88 | 2,29 | 2,21% | 104,06 | 106,79 | 102,76 | 2.008.891 |
29 Fev 2024 | 103,59 | 3,24 | 3,23% | 101,91 | 103,84 | 101,41 | 2.391.905 |
28 Fev 2024 | 100,35 | 0,08 | 0,08% | 98,99 | 100,69 | 98,76 | 1.226.098 |
27 Fev 2024 | 100,27 | -1,88 | -1,84% | 102,91 | 102,91 | 100,04 | 1.675.447 |
26 Fev 2024 | 102,15 | 2,01 | 2,01% | 100,90 | 102,56 | 100,19 | 1.272.212 |
23 Fev 2024 | 100,14 | -2,34 | -2,28% | 102,49 | 102,72 | 100,03 | 1.451.193 |
22 Fev 2024 | 102,48 | 2,90 | 2,91% | 101,51 | 103,34 | 100,345 | 1.857.576 |
21 Fev 2024 | 99,58 | -0,59 | -0,59% | 98,27 | 99,61 | 97,805 | 1.110.729 |
20 Fev 2024 | 100,17 | -2,07 | -2,02% | 100,61 | 101,805 | 98,84 | 1.446.231 |