Cotações Históricas XSD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Mai 2024 | 238,61 | 0,15 | 0,06% | 239,52 | 240,215 | 236,61 | 12.361 |
16 Mai 2024 | 238,46 | -1,17 | -0,49% | 239,57 | 240,69 | 238,46 | 17.824 |
15 Mai 2024 | 239,63 | 4,84 | 2,06% | 237,86 | 239,63 | 235,04 | 54.615 |
14 Mai 2024 | 234,79 | 4,06 | 1,76% | 231,67 | 235,00 | 231,67 | 33.762 |
13 Mai 2024 | 230,73 | 1,21 | 0,53% | 230,83 | 232,75 | 230,0577 | 33.605 |
10 Mai 2024 | 229,52 | -1,36 | -0,59% | 231,86 | 231,90 | 228,35 | 49.299 |
09 Mai 2024 | 230,88 | 0,77 | 0,33% | 229,56 | 231,78 | 228,62 | 17.190 |
08 Mai 2024 | 230,11 | 0,90 | 0,39% | 228,62 | 230,31 | 227,46 | 26.395 |
07 Mai 2024 | 229,21 | -0,79 | -0,34% | 230,40 | 232,21 | 229,21 | 23.477 |
06 Mai 2024 | 230,00 | 3,89 | 1,72% | 228,34 | 230,00 | 227,75 | 20.395 |
03 Mai 2024 | 226,11 | 4,98 | 2,25% | 226,54 | 228,42 | 225,04 | 24.379 |
02 Mai 2024 | 221,13 | 3,81 | 1,75% | 219,87 | 221,91 | 215,015 | 22.092 |
01 Mai 2024 | 217,32 | -7,18 | -3,20% | 220,83 | 225,19 | 216,84 | 106.519 |
30 Abr 2024 | 224,50 | -4,14 | -1,81% | 226,79 | 229,54 | 224,50 | 17.272 |
29 Abr 2024 | 228,64 | 3,95 | 1,76% | 225,46 | 229,03 | 224,215 | 25.618 |
26 Abr 2024 | 224,69 | 4,06 | 1,84% | 220,40 | 225,72 | 220,40 | 56.325 |
25 Abr 2024 | 220,63 | 5,09 | 2,36% | 214,50 | 221,62 | 214,50 | 28.773 |
24 Abr 2024 | 215,54 | 4,84 | 2,30% | 215,52 | 218,0431 | 213,62 | 65.399 |
23 Abr 2024 | 210,70 | 4,08 | 1,97% | 207,43 | 212,235 | 207,43 | 27.356 |
22 Abr 2024 | 206,62 | 3,03 | 1,49% | 205,09 | 208,03 | 203,02 | 25.611 |
19 Abr 2024 | 203,59 | -6,58 | -3,13% | 208,58 | 209,31 | 202,56 | 60.999 |
18 Abr 2024 | 210,17 | -4,27 | -1,99% | 213,58 | 214,29 | 210,00 | 33.853 |
17 Abr 2024 | 214,44 | -4,78 | -2,18% | 219,95 | 220,77 | 214,32 | 37.371 |
16 Abr 2024 | 219,22 | 0,54 | 0,25% | 218,37 | 220,058 | 216,55 | 35.197 |
15 Abr 2024 | 218,68 | -4,48 | -2,01% | 225,59 | 225,59 | 217,90 | 30.102 |
12 Abr 2024 | 223,16 | -8,24 | -3,56% | 227,27 | 228,04 | 222,4346 | 28.724 |
11 Abr 2024 | 231,40 | 5,30 | 2,34% | 228,10 | 231,40 | 225,5702 | 27.128 |
10 Abr 2024 | 226,10 | -9,28 | -3,94% | 228,74 | 229,96 | 225,03 | 33.923 |
09 Abr 2024 | 235,38 | 5,02 | 2,18% | 233,02 | 235,38 | 232,5226 | 20.317 |
08 Abr 2024 | 230,36 | 1,97 | 0,86% | 229,79 | 232,88 | 229,46 | 35.864 |
05 Abr 2024 | 228,39 | 1,18 | 0,52% | 227,08 | 229,44 | 225,71 | 14.837 |
04 Abr 2024 | 227,21 | -3,61 | -1,56% | 234,11 | 236,13 | 226,545 | 21.867 |
03 Abr 2024 | 230,82 | 2,12 | 0,93% | 226,21 | 231,10 | 226,00 | 52.883 |
02 Abr 2024 | 228,70 | -5,16 | -2,21% | 229,95 | 229,95 | 227,68 | 26.341 |
01 Abr 2024 | 233,86 | 1,76 | 0,76% | 233,04 | 237,51 | 233,04 | 36.541 |
28 Mar 2024 | 232,10 | 0,83 | 0,36% | 231,47 | 234,13 | 231,13 | 18.280 |
27 Mar 2024 | 231,27 | 6,10 | 2,71% | 228,06 | 231,30 | 225,7065 | 30.749 |
26 Mar 2024 | 225,17 | -1,03 | -0,46% | 228,50 | 229,07 | 225,021 | 30.000 |
25 Mar 2024 | 226,20 | -0,38 | -0,17% | 223,93 | 227,741 | 223,75 | 33.100 |
22 Mar 2024 | 226,58 | -1,59 | -0,70% | 227,56 | 228,27 | 225,11 | 37.399 |
21 Mar 2024 | 228,17 | 4,97 | 2,23% | 229,38 | 232,08 | 228,17 | 55.354 |
20 Mar 2024 | 223,20 | 5,10 | 2,34% | 218,19 | 223,7599 | 216,978 | 42.404 |
19 Mar 2024 | 218,10 | -1,42 | -0,65% | 217,97 | 219,224 | 214,8857 | 44.104 |
18 Mar 2024 | 219,52 | -0,31 | -0,14% | 222,60 | 223,00 | 219,25 | 38.331 |
15 Mar 2024 | 219,83 | -1,72 | -0,78% | 219,00 | 221,76 | 218,2501 | 24.597 |
14 Mar 2024 | 221,55 | -5,44 | -2,40% | 227,17 | 227,63 | 219,67 | 30.956 |
13 Mar 2024 | 226,99 | -6,46 | -2,77% | 230,75 | 231,95 | 226,73 | 49.087 |
12 Mar 2024 | 233,45 | 1,93 | 0,83% | 232,97 | 233,635 | 229,4005 | 52.825 |
11 Mar 2024 | 231,52 | -1,51 | -0,65% | 230,49 | 232,51 | 229,6965 | 48.329 |
08 Mar 2024 | 233,03 | -7,11 | -2,96% | 240,55 | 241,7199 | 233,03 | 64.037 |
07 Mar 2024 | 240,14 | 8,16 | 3,52% | 234,62 | 241,2741 | 234,00 | 57.878 |
06 Mar 2024 | 231,98 | 5,65 | 2,50% | 230,05 | 235,22 | 229,38 | 77.832 |
05 Mar 2024 | 226,33 | -5,46 | -2,36% | 228,69 | 229,385 | 224,70 | 35.119 |
04 Mar 2024 | 231,79 | -0,26 | -0,11% | 234,20 | 234,20 | 231,34 | 54.628 |
01 Mar 2024 | 232,05 | 8,42 | 3,77% | 226,02 | 233,59 | 225,815 | 157.211 |
29 Fev 2024 | 223,63 | 5,13 | 2,35% | 221,67 | 224,01 | 219,8723 | 41.315 |
28 Fev 2024 | 218,50 | -1,54 | -0,70% | 218,92 | 219,5863 | 217,28 | 34.294 |
27 Fev 2024 | 220,04 | -0,69 | -0,31% | 222,17 | 223,00 | 219,91 | 33.514 |
26 Fev 2024 | 220,73 | 2,57 | 1,18% | 219,63 | 222,05 | 219,4229 | 58.713 |
23 Fev 2024 | 218,16 | -3,63 | -1,64% | 221,75 | 221,755 | 217,10 | 50.220 |
22 Fev 2024 | 221,79 | 4,86 | 2,24% | 223,33 | 223,33 | 221,00 | 51.877 |
21 Fev 2024 | 216,93 | -0,46 | -0,21% | 214,40 | 216,93 | 213,75 | 79.145 |
20 Fev 2024 | 217,39 | -2,35 | -1,07% | 217,07 | 217,70 | 214,62 | 30.483 |