Cotações Históricas BPEM
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
05 Jul 2024 | 5,08 | -0,07 | -1,28% | 5,164 | 5,164 | 5,036 | 204.215 |
04 Jul 2024 | 5,146 | 0,10 | 2,02% | 5,102 | 5,162 | 5,074 | 315.672 |
03 Jul 2024 | 5,044 | 0,17 | 3,59% | 4,945 | 5,138 | 4,915 | 695.585 |
02 Jul 2024 | 4,869 | -0,13 | -2,54% | 4,965 | 5,018 | 4,869 | 453.697 |
01 Jul 2024 | 4,996 | 0,28 | 5,83% | 4,899 | 4,996 | 4,899 | 458.144 |
28 Jun 2024 | 4,721 | -0,08 | -1,65% | 4,827 | 4,832 | 4,699 | 371.744 |
27 Jun 2024 | 4,80 | -0,06 | -1,17% | 4,847 | 4,916 | 4,80 | 308.520 |
26 Jun 2024 | 4,857 | 0,05 | 1,12% | 4,858 | 4,884 | 4,80 | 604.906 |
25 Jun 2024 | 4,803 | -0,02 | -0,39% | 4,869 | 4,917 | 4,795 | 131.608 |
24 Jun 2024 | 4,822 | 0,23 | 4,99% | 4,631 | 4,828 | 4,631 | 477.047 |
21 Jun 2024 | 4,593 | -0,06 | -1,23% | 4,631 | 4,658 | 4,492 | 634.571 |
20 Jun 2024 | 4,65 | 0,08 | 1,77% | 4,57 | 4,652 | 4,57 | 181.048 |
19 Jun 2024 | 4,569 | -0,01 | -0,22% | 4,589 | 4,601 | 4,541 | 334.439 |
18 Jun 2024 | 4,579 | 0,14 | 3,04% | 4,494 | 4,585 | 4,46 | 262.787 |
17 Jun 2024 | 4,444 | 0,08 | 1,90% | 4,442 | 4,465 | 4,36 | 530.025 |
14 Jun 2024 | 4,361 | -0,18 | -3,96% | 4,531 | 4,537 | 4,265 | 701.823 |
13 Jun 2024 | 4,541 | -0,13 | -2,70% | 4,645 | 4,674 | 4,51 | 531.997 |
12 Jun 2024 | 4,667 | -0,01 | -0,21% | 4,703 | 4,785 | 4,666 | 598.722 |
11 Jun 2024 | 4,677 | -0,18 | -3,61% | 4,875 | 4,875 | 4,673 | 480.957 |
10 Jun 2024 | 4,852 | -0,07 | -1,34% | 4,856 | 4,857 | 4,826 | 319.955 |
07 Jun 2024 | 4,918 | 0,03 | 0,59% | 4,88 | 4,949 | 4,82 | 329.726 |
06 Jun 2024 | 4,889 | 0,13 | 2,71% | 4,793 | 4,913 | 4,684 | 272.359 |
05 Jun 2024 | 4,76 | -0,02 | -0,50% | 4,815 | 4,826 | 4,734 | 260.639 |
04 Jun 2024 | 4,784 | -0,16 | -3,16% | 4,90 | 4,90 | 4,693 | 271.794 |
03 Jun 2024 | 4,94 | 0,01 | 0,18% | 4,979 | 5,012 | 4,922 | 229.968 |
31 Mai 2024 | 4,931 | -0,01 | -0,26% | 4,984 | 5,038 | 4,913 | 341.306 |
30 Mai 2024 | 4,944 | 0,14 | 2,89% | 4,788 | 4,987 | 4,788 | 428.129 |
29 Mai 2024 | 4,805 | -0,10 | -1,96% | 4,883 | 4,917 | 4,769 | 246.119 |
28 Mai 2024 | 4,901 | 0,09 | 1,85% | 4,827 | 4,954 | 4,8235 | 308.531 |
27 Mai 2024 | 4,812 | -0,02 | -0,35% | 4,839 | 4,847 | 4,785 | 146.549 |
24 Mai 2024 | 4,829 | 0,01 | 0,12% | 4,78 | 4,83 | 4,73 | 139.555 |
23 Mai 2024 | 4,823 | 0,03 | 0,60% | 4,8125 | 4,858 | 4,7275 | 220.125 |
22 Mai 2024 | 4,794 | -0,07 | -1,42% | 4,882 | 4,884 | 4,794 | 267.640 |
21 Mai 2024 | 4,863 | -0,02 | -0,49% | 4,891 | 4,892 | 4,776 | 715.967 |
20 Mai 2024 | 4,887 | -0,41 | -7,69% | 5,042 | 5,114 | 4,887 | 911.782 |
17 Mai 2024 | 5,294 | 0,12 | 2,40% | 5,172 | 5,306 | 5,17 | 1.668.578 |
16 Mai 2024 | 5,17 | 0,16 | 3,15% | 5,028 | 5,202 | 5,008 | 743.635 |
15 Mai 2024 | 5,012 | 0,02 | 0,32% | 5,038 | 5,086 | 4,961 | 687.240 |
14 Mai 2024 | 4,996 | 0,24 | 5,00% | 4,762 | 4,996 | 4,76 | 885.988 |
13 Mai 2024 | 4,758 | 0,02 | 0,34% | 4,724 | 4,758 | 4,676 | 347.792 |
10 Mai 2024 | 4,742 | -0,02 | -0,38% | 4,788 | 4,818 | 4,728 | 249.870 |
09 Mai 2024 | 4,76 | -0,15 | -2,98% | 4,671 | 4,802 | 4,551 | 942.793 |
08 Mai 2024 | 4,906 | -0,03 | -0,57% | 4,949 | 5,01 | 4,866 | 412.410 |
07 Mai 2024 | 4,934 | 0,09 | 1,94% | 4,873 | 4,945 | 4,836 | 601.108 |
06 Mai 2024 | 4,84 | 0,05 | 1,13% | 4,822 | 4,843 | 4,7755 | 190.472 |
03 Mai 2024 | 4,786 | -0,15 | -2,94% | 4,96 | 4,96 | 4,738 | 400.284 |
02 Mai 2024 | 4,931 | 0,04 | 0,82% | 4,9275 | 4,965 | 4,897 | 405.004 |
01 Mai 2024 | 4,891 | 0,00 | 0,00% | 4,891 | 4,891 | 4,891 | 0,00 |
30 Abr 2024 | 4,891 | 0,07 | 1,52% | 4,812 | 4,946 | 4,799 | 297.542 |
29 Abr 2024 | 4,818 | 0,03 | 0,71% | 4,835 | 4,8535 | 4,755 | 310.876 |
26 Abr 2024 | 4,784 | 0,06 | 1,29% | 4,7465 | 4,82 | 4,734 | 260.845 |
25 Abr 2024 | 4,723 | 0,09 | 1,92% | 4,65 | 4,737 | 4,6455 | 295.275 |
24 Abr 2024 | 4,634 | -0,04 | -0,75% | 4,718 | 4,719 | 4,618 | 430.233 |
23 Abr 2024 | 4,669 | 0,15 | 3,43% | 4,517 | 4,672 | 4,514 | 342.918 |
22 Abr 2024 | 4,514 | 0,10 | 2,34% | 4,447 | 4,519 | 4,3975 | 227.761 |
19 Abr 2024 | 4,411 | -0,01 | -0,11% | 4,394 | 4,449 | 4,375 | 320.838 |
18 Abr 2024 | 4,416 | 0,09 | 2,01% | 4,357 | 4,424 | 4,3405 | 370.624 |
17 Abr 2024 | 4,329 | 0,12 | 2,78% | 4,189 | 4,349 | 4,189 | 774.717 |
16 Abr 2024 | 4,212 | -0,06 | -1,31% | 4,185 | 4,238 | 4,176 | 302.069 |
15 Abr 2024 | 4,268 | -0,01 | -0,14% | 4,327 | 4,338 | 4,247 | 250.975 |
12 Abr 2024 | 4,274 | 0,00 | -0,05% | 4,314 | 4,332 | 4,245 | 258.998 |
11 Abr 2024 | 4,276 | -0,17 | -3,89% | 4,445 | 4,468 | 4,246 | 455.738 |
10 Abr 2024 | 4,449 | 0,08 | 1,78% | 4,42 | 4,485 | 4,326 | 188.916 |
09 Abr 2024 | 4,371 | -0,07 | -1,66% | 4,45 | 4,461 | 4,3485 | 278.855 |
08 Abr 2024 | 4,445 | 0,05 | 1,18% | 4,411 | 4,445 | 4,373 | 364.552 |