Cotações Históricas BBC
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 26,8578 | -0,52 | -1,91% | 26,80 | 27,03 | 26,73 | 1.965 |
06 Jun 2024 | 27,38 | -0,57 | -2,03% | 28,14 | 28,14 | 27,38 | 4.973 |
05 Jun 2024 | 27,9474 | 1,01 | 3,77% | 27,15 | 27,9474 | 27,15 | 3.418 |
04 Jun 2024 | 26,9326 | -0,32 | -1,19% | 27,22 | 27,22 | 26,89 | 4.291 |
03 Jun 2024 | 27,2573 | 0,74 | 2,80% | 26,89 | 27,69 | 26,89 | 1.422 |
31 Mai 2024 | 26,5157 | -0,12 | -0,44% | 26,74 | 26,74 | 26,4992 | 4.016 |
30 Mai 2024 | 26,6338 | 0,82 | 3,19% | 25,76 | 26,86 | 25,76 | 11.266 |
29 Mai 2024 | 25,8102 | -0,53 | -2,01% | 25,72 | 25,84 | 25,70 | 2.375 |
28 Mai 2024 | 26,3391 | -0,15 | -0,58% | 26,99 | 26,99 | 26,1349 | 489 |
24 Mai 2024 | 26,493 | 0,10 | 0,39% | 26,71 | 26,71 | 26,493 | 778 |
23 Mai 2024 | 26,39 | -0,99 | -3,63% | 27,73 | 27,73 | 26,24 | 2.416 |
22 Mai 2024 | 27,3849 | 0,28 | 1,04% | 26,97 | 27,7237 | 26,97 | 1.669 |
21 Mai 2024 | 27,1027 | -0,44 | -1,58% | 27,45 | 27,45 | 27,09 | 1.828 |
20 Mai 2024 | 27,5385 | 0,28 | 1,02% | 27,29 | 27,5401 | 27,29 | 7.632 |
17 Mai 2024 | 27,2616 | -0,55 | -1,98% | 27,90 | 27,90 | 27,22 | 3.631 |
16 Mai 2024 | 27,8126 | -0,11 | -0,41% | 27,92 | 27,92 | 27,72 | 2.517 |
15 Mai 2024 | 27,9268 | 0,54 | 1,97% | 27,95 | 28,3699 | 27,9268 | 8.876 |
14 Mai 2024 | 27,3868 | 0,43 | 1,61% | 27,32 | 27,69 | 27,32 | 1.061 |
13 Mai 2024 | 26,9535 | 0,40 | 1,52% | 26,79 | 27,38 | 26,79 | 1.513 |
10 Mai 2024 | 26,55 | -0,88 | -3,20% | 27,41 | 27,4584 | 26,55 | 2.091 |
09 Mai 2024 | 27,4264 | -0,05 | -0,20% | 27,24 | 27,48 | 27,24 | 7.974 |
08 Mai 2024 | 27,4807 | -0,62 | -2,20% | 28,09 | 28,09 | 27,1701 | 2.803 |
07 Mai 2024 | 28,10 | 0,14 | 0,50% | 28,05 | 28,10 | 27,72 | 10.443 |
06 Mai 2024 | 27,9589 | 0,07 | 0,25% | 28,20 | 28,20 | 27,91 | 9.856 |
03 Mai 2024 | 27,89 | 0,62 | 2,27% | 28,00 | 28,3285 | 27,70 | 4.894 |
02 Mai 2024 | 27,2707 | 0,18 | 0,65% | 27,41 | 27,41 | 27,18 | 1.015 |
01 Mai 2024 | 27,0955 | 1,00 | 3,84% | 26,13 | 27,49 | 26,13 | 751 |
30 Abr 2024 | 26,0927 | -0,16 | -0,61% | 26,16 | 26,29 | 26,0927 | 1.617 |
29 Abr 2024 | 26,2522 | 0,65 | 2,56% | 25,99 | 26,46 | 25,99 | 1.311 |
26 Abr 2024 | 25,5976 | 0,90 | 3,63% | 24,70 | 25,6185 | 24,6915 | 3.623 |
25 Abr 2024 | 24,70 | -0,56 | -2,20% | 24,58 | 24,70 | 24,512 | 925 |
24 Abr 2024 | 25,2568 | -0,37 | -1,45% | 25,65 | 25,65 | 25,2568 | 37 |
23 Abr 2024 | 25,6274 | 0,45 | 1,80% | 25,28 | 25,67 | 25,28 | 229 |
22 Abr 2024 | 25,1742 | 0,30 | 1,19% | 24,96 | 25,1742 | 24,86 | 802 |
19 Abr 2024 | 24,8772 | -0,50 | -1,96% | 25,27 | 25,59 | 24,57 | 2.095 |
18 Abr 2024 | 25,3752 | -0,37 | -1,42% | 25,59 | 25,59 | 25,3752 | 233 |
17 Abr 2024 | 25,7403 | -0,33 | -1,26% | 26,25 | 26,25 | 25,7403 | 1.431 |
16 Abr 2024 | 26,07 | -0,31 | -1,19% | 26,18 | 26,40 | 26,07 | 3.913 |
15 Abr 2024 | 26,3848 | -0,74 | -2,72% | 27,13 | 27,13 | 26,31 | 2.798 |
12 Abr 2024 | 27,1234 | -0,95 | -3,38% | 27,94 | 27,94 | 27,1234 | 543 |
11 Abr 2024 | 28,0719 | 0,70 | 2,57% | 27,782 | 28,10 | 27,64 | 986 |
10 Abr 2024 | 27,369 | -0,50 | -1,78% | 27,03 | 27,369 | 27,03 | 800 |
09 Abr 2024 | 27,864 | 0,39 | 1,43% | 27,34 | 27,864 | 27,34 | 2.189 |
08 Abr 2024 | 27,4724 | 0,10 | 0,35% | 27,58 | 27,58 | 27,2747 | 772 |
05 Abr 2024 | 27,3766 | 0,34 | 1,24% | 26,99 | 27,3766 | 26,99 | 482 |
04 Abr 2024 | 27,04 | -0,63 | -2,28% | 28,06 | 28,20 | 27,04 | 1.572 |
03 Abr 2024 | 27,6701 | 0,11 | 0,40% | 27,40 | 27,72 | 27,40 | 32.275 |
02 Abr 2024 | 27,56 | -1,05 | -3,67% | 28,35 | 28,35 | 27,51 | 1.280 |
01 Abr 2024 | 28,61 | -0,52 | -1,79% | 29,06 | 29,06 | 28,31 | 3.940 |
28 Mar 2024 | 29,13 | 0,17 | 0,58% | 29,24 | 29,28 | 28,91 | 3.522 |
27 Mar 2024 | 28,9617 | 0,62 | 2,18% | 28,61 | 29,05 | 28,29 | 3.152 |
26 Mar 2024 | 28,3436 | -0,16 | -0,55% | 28,59 | 28,67 | 28,3436 | 3.473 |
25 Mar 2024 | 28,50 | -0,24 | -0,84% | 28,72 | 29,08 | 28,50 | 1.357 |
22 Mar 2024 | 28,7427 | -0,52 | -1,78% | 29,29 | 29,29 | 28,74 | 2.519 |
21 Mar 2024 | 29,2629 | 0,05 | 0,16% | 29,63 | 29,63 | 29,26 | 3.011 |
20 Mar 2024 | 29,2168 | 0,59 | 2,05% | 28,61 | 29,2168 | 28,44 | 2.064 |
19 Mar 2024 | 28,63 | 0,25 | 0,88% | 28,03 | 28,84 | 28,03 | 5.574 |
18 Mar 2024 | 28,38 | -0,80 | -2,74% | 29,49 | 29,49 | 28,25 | 8.965 |
15 Mar 2024 | 29,1782 | 0,39 | 1,35% | 28,68 | 29,1782 | 28,68 | 849 |
14 Mar 2024 | 28,7907 | -1,06 | -3,55% | 29,82 | 29,82 | 28,47 | 5.602 |
13 Mar 2024 | 29,85 | 0,50 | 1,70% | 29,24 | 29,85 | 29,24 | 3.896 |
12 Mar 2024 | 29,35 | -0,25 | -0,84% | 29,65 | 29,6817 | 29,2701 | 3.853 |
11 Mar 2024 | 29,60 | -0,83 | -2,73% | 30,15 | 30,45 | 29,50 | 8.062 |