Cotações Históricas MOTE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 26,26 | -0,12 | -0,47% | 26,384 | 26,384 | 26,2598 | 1.839 |
24 Jun 2024 | 26,384 | 0,09 | 0,36% | 26,315 | 26,384 | 26,315 | 2 |
21 Jun 2024 | 26,29 | 0,11 | 0,43% | 26,1763 | 26,29 | 26,1763 | 2.696 |
20 Jun 2024 | 26,1763 | 0,01 | 0,02% | 26,1703 | 26,1763 | 26,1703 | 78 |
18 Jun 2024 | 26,1703 | 0,11 | 0,43% | 26,0593 | 26,1703 | 26,0593 | 308 |
17 Jun 2024 | 26,0593 | 0,20 | 0,77% | 25,97 | 26,0593 | 25,80 | 72 |
14 Jun 2024 | 25,8595 | -0,09 | -0,34% | 25,65 | 25,8595 | 25,65 | 126 |
13 Jun 2024 | 25,947 | -0,14 | -0,53% | 26,0849 | 26,0849 | 25,90 | 1.450 |
12 Jun 2024 | 26,0849 | 0,24 | 0,94% | 25,8408 | 26,0849 | 25,8408 | 3 |
11 Jun 2024 | 25,8408 | -0,07 | -0,28% | 25,9139 | 25,9139 | 25,8408 | 40 |
10 Jun 2024 | 25,9139 | 0,03 | 0,13% | 25,94 | 25,94 | 25,9139 | 1 |
07 Jun 2024 | 25,8796 | -0,10 | -0,37% | 25,9758 | 25,9758 | 25,8796 | 25 |
06 Jun 2024 | 25,9758 | 0,02 | 0,06% | 25,9591 | 25,9758 | 25,9591 | 150 |
05 Jun 2024 | 25,9591 | 0,24 | 0,93% | 25,7196 | 25,9591 | 25,7196 | 421 |
04 Jun 2024 | 25,7196 | 0,09 | 0,35% | 25,55 | 25,7196 | 25,55 | 372 |
03 Jun 2024 | 25,63 | -0,09 | -0,35% | 26,00 | 26,00 | 25,63 | 2.198 |
31 Mai 2024 | 25,7193 | 0,19 | 0,75% | 25,37 | 25,7193 | 25,37 | 207 |
30 Mai 2024 | 25,5266 | -0,21 | -0,82% | 25,7387 | 25,7387 | 25,50 | 88 |
29 Mai 2024 | 25,7387 | -0,25 | -0,97% | 25,94 | 25,94 | 25,7387 | 646 |
28 Mai 2024 | 25,9912 | -0,31 | -1,18% | 26,15 | 26,15 | 25,9912 | 58 |
24 Mai 2024 | 26,302 | 0,06 | 0,23% | 26,13 | 26,302 | 26,13 | 11 |
23 Mai 2024 | 26,2407 | -0,40 | -1,49% | 26,6382 | 26,6382 | 26,2407 | 0 |
22 Mai 2024 | 26,6382 | 0,01 | 0,05% | 26,6244 | 26,7244 | 26,6244 | 670 |
21 Mai 2024 | 26,6244 | -0,07 | -0,24% | 26,71 | 26,71 | 26,57 | 416 |
20 Mai 2024 | 26,6896 | 0,06 | 0,22% | 26,631 | 26,6896 | 26,631 | 43 |
17 Mai 2024 | 26,631 | 0,02 | 0,08% | 26,81 | 26,81 | 26,631 | 131 |
16 Mai 2024 | 26,61 | -0,07 | -0,27% | 26,6812 | 26,6812 | 26,61 | 10.456 |
15 Mai 2024 | 26,6812 | 0,31 | 1,19% | 26,3679 | 26,6852 | 26,3679 | 300 |
14 Mai 2024 | 26,3679 | 0,14 | 0,54% | 26,2259 | 26,3679 | 26,2259 | 0 |
13 Mai 2024 | 26,2259 | -0,05 | -0,20% | 26,46 | 26,46 | 26,2259 | 115 |
10 Mai 2024 | 26,278 | 0,11 | 0,42% | 26,1668 | 26,278 | 26,1668 | 0 |
09 Mai 2024 | 26,1668 | 0,13 | 0,51% | 25,89 | 26,18 | 25,89 | 564 |
08 Mai 2024 | 26,0346 | 0,04 | 0,16% | 25,9938 | 26,0346 | 25,99 | 60 |
07 Mai 2024 | 25,9938 | 0,00 | 0,01% | 25,85 | 26,07 | 25,85 | 594 |
06 Mai 2024 | 25,99 | 0,25 | 0,97% | 25,74 | 26,01 | 25,74 | 164 |
03 Mai 2024 | 25,74 | 0,16 | 0,62% | 25,5803 | 25,83 | 25,5803 | 2.001 |
02 Mai 2024 | 25,5803 | 0,14 | 0,54% | 25,4431 | 25,5803 | 25,4431 | 77 |
01 Mai 2024 | 25,4431 | -0,18 | -0,72% | 25,6271 | 25,6271 | 25,4431 | 0 |
30 Abr 2024 | 25,6271 | -0,37 | -1,42% | 25,9971 | 25,9971 | 25,6271 | 0 |
29 Abr 2024 | 25,9971 | 0,09 | 0,36% | 25,80 | 25,9971 | 25,80 | 59 |
26 Abr 2024 | 25,9026 | 0,20 | 0,77% | 25,94 | 25,94 | 25,9026 | 413 |
25 Abr 2024 | 25,7052 | -0,10 | -0,39% | 25,8064 | 25,8064 | 25,7052 | 101 |
24 Abr 2024 | 25,8064 | 0,04 | 0,17% | 25,7618 | 25,8064 | 25,70 | 13 |
23 Abr 2024 | 25,7618 | 0,29 | 1,16% | 25,4675 | 25,7618 | 25,4675 | 2.141 |
22 Abr 2024 | 25,4675 | 0,18 | 0,73% | 25,2832 | 25,4675 | 25,2832 | 2 |
19 Abr 2024 | 25,2832 | 0,01 | 0,04% | 25,272 | 25,37 | 25,272 | 232 |
18 Abr 2024 | 25,272 | -0,14 | -0,56% | 25,4143 | 25,4143 | 25,272 | 1 |
17 Abr 2024 | 25,4143 | -0,14 | -0,56% | 25,46 | 25,46 | 25,4143 | 22 |
16 Abr 2024 | 25,5585 | -0,06 | -0,25% | 25,623 | 25,623 | 25,5585 | 16 |
15 Abr 2024 | 25,623 | -0,32 | -1,23% | 25,9424 | 25,9424 | 25,623 | 9 |
12 Abr 2024 | 25,9424 | -0,43 | -1,62% | 26,3686 | 26,3686 | 25,9424 | 83 |
11 Abr 2024 | 26,3686 | 0,11 | 0,43% | 26,257 | 26,3686 | 26,257 | 107 |
10 Abr 2024 | 26,257 | -0,42 | -1,58% | 26,6775 | 26,6775 | 26,25 | 263 |
09 Abr 2024 | 26,6775 | 0,13 | 0,48% | 26,549 | 26,6775 | 26,549 | 0 |
08 Abr 2024 | 26,549 | 0,05 | 0,19% | 26,70 | 26,70 | 26,549 | 2 |
05 Abr 2024 | 26,4988 | 0,19 | 0,70% | 26,3135 | 26,4988 | 26,3135 | 621 |
04 Abr 2024 | 26,3135 | -0,28 | -1,04% | 26,64 | 26,64 | 26,3135 | 11 |
03 Abr 2024 | 26,5887 | -0,07 | -0,26% | 26,6584 | 26,6584 | 26,5887 | 53 |
02 Abr 2024 | 26,6584 | -0,27 | -1,02% | 26,91 | 26,91 | 26,6584 | 57 |
01 Abr 2024 | 26,9321 | -0,19 | -0,72% | 27,25 | 27,25 | 26,9321 | 136 |
28 Mar 2024 | 27,127 | 0,13 | 0,47% | 26,90 | 27,127 | 26,90 | 12 |