Cotações Históricas EMEISP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
29 Jul 2024 | 10,99 | -2,56 | -18,89% | 12,126 | 12,578 | 10,578 | 26.246 |
26 Jul 2024 | 13,55 | 0,45 | 3,44% | 13,342 | 13,588 | 13,26 | 5.699 |
25 Jul 2024 | 13,10 | -0,06 | -0,46% | 12,61 | 13,164 | 12,61 | 1.787 |
24 Jul 2024 | 13,16 | 0,12 | 0,94% | 13,07 | 13,38 | 12,866 | 5.430 |
23 Jul 2024 | 13,038 | 0,02 | 0,17% | 13,038 | 13,384 | 12,986 | 4.848 |
22 Jul 2024 | 13,016 | 0,47 | 3,75% | 12,67 | 13,316 | 12,60 | 4.722 |
19 Jul 2024 | 12,546 | -0,71 | -5,33% | 13,048 | 13,115 | 12,50 | 7.391 |
18 Jul 2024 | 13,252 | 0,25 | 1,95% | 12,92 | 13,30 | 12,914 | 4.319 |
17 Jul 2024 | 12,998 | 0,41 | 3,24% | 12,502 | 13,048 | 12,502 | 5.092 |
16 Jul 2024 | 12,59 | 0,29 | 2,32% | 12,43 | 12,634 | 12,33 | 9.279 |
15 Jul 2024 | 12,304 | -0,70 | -5,37% | 12,902 | 12,988 | 12,304 | 7.858 |
12 Jul 2024 | 13,002 | 0,49 | 3,93% | 12,71 | 13,148 | 12,578 | 6.240 |
11 Jul 2024 | 12,51 | 0,65 | 5,45% | 11,962 | 12,58 | 11,85 | 3.202 |
10 Jul 2024 | 11,864 | 0,08 | 0,64% | 11,84 | 11,914 | 11,70 | 5.460 |
09 Jul 2024 | 11,788 | -0,75 | -5,95% | 12,458 | 12,688 | 11,788 | 10.652 |
08 Jul 2024 | 12,534 | -0,36 | -2,81% | 12,428 | 12,688 | 12,428 | 1.717 |
05 Jul 2024 | 12,896 | 0,05 | 0,39% | 12,884 | 13,176 | 12,848 | 6.275 |
04 Jul 2024 | 12,846 | -0,14 | -1,11% | 13,00 | 13,10 | 12,778 | 4.329 |
03 Jul 2024 | 12,99 | 0,54 | 4,32% | 12,608 | 13,086 | 12,502 | 11.025 |