Cotações Históricas AI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Mai 2024 | 26,39 | 0,19 | 0,73% | 26,15 | 26,655 | 26,01 | 4.033.404 |
16 Mai 2024 | 26,20 | -0,39 | -1,47% | 26,66 | 26,73 | 25,89 | 3.351.319 |
15 Mai 2024 | 26,59 | 0,34 | 1,30% | 26,67 | 26,84 | 25,41 | 5.451.775 |
14 Mai 2024 | 26,25 | 1,30 | 5,21% | 25,98 | 26,66 | 25,67 | 7.085.110 |
13 Mai 2024 | 24,95 | 1,06 | 4,44% | 24,36 | 25,69 | 24,1915 | 5.173.369 |
10 Mai 2024 | 23,89 | -0,42 | -1,73% | 24,51 | 24,65 | 23,68 | 3.729.162 |
09 Mai 2024 | 24,31 | -0,12 | -0,49% | 24,43 | 24,70 | 24,08 | 2.110.940 |
08 Mai 2024 | 24,43 | -0,33 | -1,33% | 24,14 | 24,48 | 23,71 | 3.530.469 |
07 Mai 2024 | 24,76 | -0,01 | -0,04% | 24,60 | 24,94 | 24,29 | 3.606.982 |
06 Mai 2024 | 24,77 | 0,73 | 3,04% | 24,18 | 24,99 | 24,17 | 4.856.210 |
03 Mai 2024 | 24,04 | 0,89 | 3,84% | 24,02 | 24,53 | 23,42 | 5.449.903 |
02 Mai 2024 | 23,15 | 0,46 | 2,03% | 23,07 | 23,33 | 22,3191 | 3.117.453 |
01 Mai 2024 | 22,69 | 0,16 | 0,71% | 22,45 | 23,58 | 22,2846 | 3.362.634 |
30 Abr 2024 | 22,53 | -0,57 | -2,47% | 22,84 | 23,09 | 22,48 | 3.896.916 |
29 Abr 2024 | 23,10 | 0,27 | 1,18% | 23,13 | 23,53 | 22,73 | 3.498.402 |
26 Abr 2024 | 22,83 | 0,67 | 3,02% | 22,29 | 22,84 | 22,085 | 4.148.083 |
25 Abr 2024 | 22,16 | -0,19 | -0,85% | 21,715 | 22,19 | 21,45 | 2.978.863 |
24 Abr 2024 | 22,35 | 0,02 | 0,09% | 22,95 | 23,11 | 21,89 | 5.373.795 |
23 Abr 2024 | 22,33 | 0,76 | 3,52% | 21,62 | 22,63 | 21,62 | 5.072.965 |
22 Abr 2024 | 21,57 | 0,85 | 4,10% | 20,85 | 21,67 | 20,57 | 4.480.013 |
19 Abr 2024 | 20,72 | -0,15 | -0,72% | 20,58 | 21,35 | 20,5387 | 4.417.091 |
18 Abr 2024 | 20,87 | 0,27 | 1,31% | 20,58 | 21,40 | 20,45 | 4.677.376 |
17 Abr 2024 | 20,60 | 0,10 | 0,49% | 20,54 | 21,11 | 20,34 | 5.050.294 |
16 Abr 2024 | 20,50 | -0,34 | -1,63% | 20,24 | 20,93 | 20,24 | 5.410.432 |
15 Abr 2024 | 20,84 | -1,59 | -7,09% | 22,30 | 22,43 | 20,81 | 7.087.506 |
12 Abr 2024 | 22,43 | -1,24 | -5,24% | 23,07 | 23,37 | 22,22 | 6.059.790 |
11 Abr 2024 | 23,67 | 0,06 | 0,25% | 23,68 | 23,85 | 23,095 | 4.980.911 |
10 Abr 2024 | 23,61 | -1,32 | -5,29% | 24,25 | 24,295 | 23,47 | 6.126.405 |
09 Abr 2024 | 24,93 | -0,04 | -0,16% | 25,00 | 25,1684 | 24,51 | 3.462.700 |
08 Abr 2024 | 24,97 | -0,19 | -0,76% | 25,41 | 25,67 | 24,96 | 2.955.039 |
05 Abr 2024 | 25,16 | 0,14 | 0,56% | 24,79 | 25,29 | 24,66 | 3.917.521 |
04 Abr 2024 | 25,02 | -0,31 | -1,22% | 25,86 | 26,07 | 24,92 | 5.902.991 |
03 Abr 2024 | 25,33 | -0,43 | -1,67% | 25,58 | 25,705 | 25,22 | 3.785.641 |
02 Abr 2024 | 25,76 | -0,64 | -2,42% | 25,43 | 25,85 | 25,12 | 3.565.399 |
01 Abr 2024 | 26,40 | -0,67 | -2,48% | 27,02 | 27,10 | 26,08 | 4.112.183 |
28 Mar 2024 | 27,07 | -0,19 | -0,70% | 27,11 | 27,7497 | 27,0301 | 3.101.090 |
27 Mar 2024 | 27,26 | 0,20 | 0,74% | 27,27 | 27,5486 | 26,77 | 3.529.268 |
26 Mar 2024 | 27,06 | -0,57 | -2,06% | 28,01 | 28,1499 | 27,01 | 4.092.429 |
25 Mar 2024 | 27,63 | -0,19 | -0,68% | 27,73 | 28,33 | 26,90 | 5.210.756 |
22 Mar 2024 | 27,82 | -0,56 | -1,97% | 28,22 | 28,39 | 27,43 | 3.710.937 |
21 Mar 2024 | 28,38 | -0,27 | -0,94% | 29,22 | 29,46 | 28,34 | 4.387.023 |
20 Mar 2024 | 28,65 | 0,36 | 1,27% | 28,30 | 28,88 | 27,815 | 4.026.781 |
19 Mar 2024 | 28,29 | -0,76 | -2,62% | 28,36 | 28,80 | 27,76 | 3.950.045 |
18 Mar 2024 | 29,05 | 0,13 | 0,45% | 28,85 | 29,32 | 28,4062 | 4.193.918 |
15 Mar 2024 | 28,92 | -0,18 | -0,62% | 28,53 | 29,37 | 28,21 | 4.746.054 |
14 Mar 2024 | 29,10 | -1,27 | -4,18% | 30,00 | 30,30 | 28,66 | 5.772.257 |
13 Mar 2024 | 30,37 | -0,31 | -1,01% | 30,40 | 30,93 | 30,14 | 3.967.160 |
12 Mar 2024 | 30,68 | -0,19 | -0,62% | 31,39 | 31,39 | 29,73 | 5.071.391 |
11 Mar 2024 | 30,87 | -0,83 | -2,62% | 31,51 | 32,1891 | 30,81 | 4.762.315 |
08 Mar 2024 | 31,70 | -0,07 | -0,22% | 32,10 | 34,26 | 31,52 | 10.144.892 |
07 Mar 2024 | 31,77 | -0,69 | -2,13% | 32,64 | 33,00 | 31,7485 | 6.697.497 |
06 Mar 2024 | 32,46 | 1,20 | 3,84% | 32,88 | 33,3296 | 31,88 | 9.753.438 |
05 Mar 2024 | 31,26 | -2,81 | -8,25% | 33,00 | 33,5344 | 30,89 | 11.380.652 |
04 Mar 2024 | 34,07 | -1,80 | -5,02% | 36,47 | 37,54 | 33,8101 | 14.580.214 |
01 Mar 2024 | 35,87 | -1,10 | -2,98% | 35,63 | 35,90 | 33,71 | 21.560.275 |
29 Fev 2024 | 36,97 | 7,28 | 24,52% | 35,18 | 38,30 | 33,75 | 56.203.063 |
28 Fev 2024 | 29,69 | -0,41 | -1,36% | 29,555 | 30,26 | 29,01 | 15.680.456 |
27 Fev 2024 | 30,10 | 1,20 | 4,15% | 29,335 | 30,30 | 29,04 | 9.989.888 |
26 Fev 2024 | 28,90 | 2,75 | 10,52% | 26,00 | 29,08 | 25,88 | 11.802.911 |
23 Fev 2024 | 26,15 | -0,48 | -1,80% | 26,33 | 26,62 | 25,635 | 5.433.893 |
22 Fev 2024 | 26,63 | 0,45 | 1,72% | 27,10 | 27,21 | 26,385 | 6.176.623 |
21 Fev 2024 | 26,18 | -0,87 | -3,22% | 26,25 | 26,45 | 25,84 | 5.310.477 |
20 Fev 2024 | 27,05 | -1,68 | -5,85% | 28,61 | 28,69 | 26,32 | 6.248.647 |