Cotações Históricas A1G
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 10,514 | -0,10 | -0,98% | 10,698 | 10,698 | 10,40 | 19.738 |
13 Jun 2024 | 10,618 | -0,09 | -0,88% | 10,852 | 10,864 | 10,43 | 11.413 |
12 Jun 2024 | 10,712 | 0,20 | 1,92% | 10,502 | 10,744 | 10,486 | 21.943 |
11 Jun 2024 | 10,51 | -0,19 | -1,78% | 10,748 | 10,748 | 10,51 | 2.098 |
10 Jun 2024 | 10,70 | 0,08 | 0,73% | 10,64 | 10,778 | 10,64 | 3.203 |
07 Jun 2024 | 10,622 | 0,14 | 1,35% | 10,592 | 10,654 | 10,48 | 15.339 |
06 Jun 2024 | 10,48 | -0,27 | -2,48% | 10,816 | 10,816 | 10,42 | 9.556 |
05 Jun 2024 | 10,746 | 0,15 | 1,45% | 10,748 | 10,792 | 10,56 | 13.932 |
04 Jun 2024 | 10,592 | 0,02 | 0,17% | 10,692 | 10,82 | 10,526 | 15.537 |
03 Jun 2024 | 10,574 | -0,01 | -0,13% | 10,722 | 10,896 | 10,548 | 19.733 |
31 Mai 2024 | 10,588 | 0,01 | 0,08% | 10,662 | 10,664 | 10,40 | 47.865 |
30 Mai 2024 | 10,58 | -0,19 | -1,78% | 11,00 | 11,00 | 10,508 | 64.412 |
29 Mai 2024 | 10,772 | -1,63 | -13,13% | 11,65 | 11,70 | 10,48 | 124.540 |
28 Mai 2024 | 12,40 | -0,36 | -2,84% | 12,882 | 12,882 | 12,40 | 13.232 |
27 Mai 2024 | 12,762 | 0,06 | 0,49% | 12,882 | 13,03 | 12,75 | 2.337 |
24 Mai 2024 | 12,70 | -0,03 | -0,25% | 12,786 | 12,802 | 12,70 | 6.416 |
23 Mai 2024 | 12,732 | -0,28 | -2,15% | 13,058 | 13,284 | 12,732 | 9.572 |
22 Mai 2024 | 13,012 | 0,01 | 0,09% | 13,008 | 13,10 | 12,956 | 4.082 |
21 Mai 2024 | 13,00 | -0,30 | -2,26% | 13,416 | 13,416 | 13,00 | 4.587 |
20 Mai 2024 | 13,30 | -0,30 | -2,21% | 13,552 | 13,642 | 13,30 | 4.364 |
17 Mai 2024 | 13,60 | 0,01 | 0,06% | 13,504 | 13,704 | 13,504 | 936 |
16 Mai 2024 | 13,592 | -0,18 | -1,29% | 13,77 | 13,80 | 13,592 | 2.628 |
15 Mai 2024 | 13,77 | -0,24 | -1,70% | 13,902 | 14,11 | 13,742 | 2.404 |
14 Mai 2024 | 14,008 | 0,13 | 0,92% | 13,892 | 14,148 | 13,82 | 4.931 |
13 Mai 2024 | 13,88 | 0,50 | 3,74% | 13,504 | 13,91 | 13,396 | 19.795 |
10 Mai 2024 | 13,38 | -0,14 | -1,04% | 13,326 | 13,502 | 13,326 | 914 |
09 Mai 2024 | 13,52 | 0,06 | 0,46% | 13,252 | 13,566 | 13,252 | 812 |
08 Mai 2024 | 13,458 | 0,16 | 1,23% | 13,236 | 13,458 | 13,17 | 1.948 |
07 Mai 2024 | 13,294 | -0,27 | -2,02% | 13,488 | 13,62 | 13,21 | 6.811 |
06 Mai 2024 | 13,568 | 0,71 | 5,54% | 12,718 | 13,644 | 12,718 | 9.963 |
03 Mai 2024 | 12,856 | -0,11 | -0,85% | 12,88 | 12,958 | 12,794 | 3.915 |
02 Mai 2024 | 12,966 | 0,27 | 2,09% | 12,75 | 12,966 | 12,75 | 17.249 |
30 Abr 2024 | 12,70 | -0,29 | -2,22% | 12,912 | 12,962 | 12,70 | 2.390 |
29 Abr 2024 | 12,988 | 0,02 | 0,17% | 12,80 | 12,988 | 12,80 | 3.536 |
26 Abr 2024 | 12,966 | 0,26 | 2,01% | 13,436 | 13,436 | 12,78 | 9.483 |
25 Abr 2024 | 12,71 | -0,32 | -2,49% | 13,084 | 13,65 | 12,64 | 8.882 |
24 Abr 2024 | 13,034 | -0,39 | -2,92% | 13,356 | 13,356 | 12,944 | 6.943 |
23 Abr 2024 | 13,426 | -0,21 | -1,57% | 13,518 | 13,782 | 13,082 | 7.350 |
22 Abr 2024 | 13,64 | 0,38 | 2,83% | 13,162 | 13,69 | 13,162 | 9.229 |
19 Abr 2024 | 13,264 | 0,04 | 0,30% | 12,918 | 13,314 | 12,85 | 4.740 |
18 Abr 2024 | 13,224 | 0,48 | 3,75% | 12,796 | 13,40 | 12,796 | 26.670 |
17 Abr 2024 | 12,746 | 0,49 | 3,96% | 12,516 | 12,812 | 12,446 | 10.665 |
16 Abr 2024 | 12,26 | 0,06 | 0,52% | 12,334 | 12,352 | 12,06 | 23.880 |
15 Abr 2024 | 12,196 | -0,12 | -1,01% | 12,284 | 12,636 | 12,18 | 13.504 |
12 Abr 2024 | 12,32 | -0,35 | -2,73% | 12,844 | 12,844 | 12,222 | 19.433 |
11 Abr 2024 | 12,666 | 0,19 | 1,49% | 12,418 | 12,728 | 12,40 | 19.055 |
10 Abr 2024 | 12,48 | -0,32 | -2,48% | 12,802 | 13,23 | 12,364 | 27.353 |
09 Abr 2024 | 12,798 | -0,10 | -0,81% | 12,952 | 12,952 | 12,744 | 11.933 |
08 Abr 2024 | 12,902 | 0,20 | 1,59% | 12,806 | 12,95 | 12,664 | 5.950 |
05 Abr 2024 | 12,70 | -0,02 | -0,16% | 12,812 | 12,86 | 12,70 | 6.871 |
04 Abr 2024 | 12,72 | -0,29 | -2,21% | 12,99 | 13,192 | 12,72 | 3.533 |
03 Abr 2024 | 13,008 | -0,38 | -2,85% | 13,43 | 13,43 | 12,97 | 8.390 |
02 Abr 2024 | 13,39 | -0,83 | -5,85% | 14,11 | 14,328 | 13,39 | 22.718 |
28 Mar 2024 | 14,222 | 0,12 | 0,87% | 14,176 | 14,222 | 14,042 | 15.742 |
27 Mar 2024 | 14,10 | 0,28 | 2,01% | 13,814 | 14,10 | 13,814 | 5.887 |
26 Mar 2024 | 13,822 | 0,15 | 1,08% | 13,674 | 13,88 | 13,674 | 1.750 |
25 Mar 2024 | 13,674 | -0,02 | -0,12% | 13,54 | 13,724 | 13,54 | 8.636 |
22 Mar 2024 | 13,69 | 0,13 | 0,99% | 13,496 | 13,762 | 13,496 | 3.680 |
21 Mar 2024 | 13,556 | 0,27 | 2,06% | 13,312 | 13,594 | 13,312 | 20.512 |
20 Mar 2024 | 13,282 | 0,43 | 3,36% | 13,032 | 13,29 | 12,87 | 11.672 |
19 Mar 2024 | 12,85 | -0,12 | -0,93% | 12,932 | 13,002 | 12,824 | 2.786 |
18 Mar 2024 | 12,97 | 0,13 | 1,03% | 12,684 | 12,972 | 12,684 | 4.910 |