Cotações Históricas MIDD.GB
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Jul 2024 | 1.969,40 | -12,20 | -0,62% | 1.977,9999 | 1.979,60 | 1.967,60 | 21.857 |
16 Jul 2024 | 1.981,60 | 3,50 | 0,18% | 1.976,3199 | 1.982,50 | 1.971,5878 | 6.188 |
15 Jul 2024 | 1.978,10 | -2,50 | -0,13% | 1.976,1698 | 1.984,10 | 1.969,80 | 27.284 |
12 Jul 2024 | 1.980,60 | 4,00 | 0,20% | 1.980,072 | 1.983,40 | 1.973,40 | 24.179 |
11 Jul 2024 | 1.976,60 | 24,80 | 1,27% | 1.958,5858 | 1.977,90 | 1.951,30 | 55.618 |
10 Jul 2024 | 1.951,80 | 25,70 | 1,33% | 1.932,3374 | 1.952,30 | 1.924,00 | 6.321 |
09 Jul 2024 | 1.926,10 | -13,10 | -0,68% | 1.940,5189 | 1.943,60 | 1.924,90 | 7.389 |
08 Jul 2024 | 1.939,20 | -0,20 | -0,01% | 1.937,9176 | 1.946,70 | 1.936,20 | 14.840 |
05 Jul 2024 | 1.939,40 | 16,60 | 0,86% | 1.928,4162 | 1.961,30 | 1.925,9881 | 80.069 |
04 Jul 2024 | 1.922,80 | 14,00 | 0,73% | 1.917,9121 | 1.924,90 | 1.914,3081 | 19.593 |
03 Jul 2024 | 1.908,80 | 25,30 | 1,34% | 1.886,3246 | 1.909,30 | 1.886,3246 | 51.353 |
02 Jul 2024 | 1.883,50 | -5,90 | -0,31% | 1.884,8532 | 1.887,30 | 1.876,6801 | 15.160 |
01 Jul 2024 | 1.889,40 | 0,10 | 0,01% | 1.902,2082 | 1.907,20 | 1.888,50 | 41.809 |
28 Jun 2024 | 1.889,30 | -7,80 | -0,41% | 1.897,1881 | 1.904,70 | 1.887,70 | 22.747 |
27 Jun 2024 | 1.897,10 | 4,20 | 0,22% | 1.893,7361 | 1.899,40 | 1.890,70 | 9.658 |
26 Jun 2024 | 1.892,90 | -6,20 | -0,33% | 1.900,804 | 1.907,5186 | 1.888,50 | 23.640 |
25 Jun 2024 | 1.899,10 | -17,50 | -0,91% | 1.913,3374 | 1.913,3374 | 1.896,10 | 21.962 |
24 Jun 2024 | 1.916,60 | 11,00 | 0,58% | 1.907,5899 | 1.918,50 | 1.897,80 | 6.835 |
21 Jun 2024 | 1.905,60 | -5,50 | -0,29% | 1.906,6908 | 1.917,70 | 1.898,1813 | 15.936 |
20 Jun 2024 | 1.911,10 | 12,80 | 0,67% | 1.898,2646 | 1.914,30 | 1.896,10 | 10.514 |
19 Jun 2024 | 1.898,30 | -2,00 | -0,11% | 1.899,8423 | 1.906,7479 | 1.895,60 | 10.674 |
18 Jun 2024 | 1.900,30 | 21,30 | 1,13% | 1.890,2368 | 1.900,70 | 1.882,80 | 19.684 |
17 Jun 2024 | 1.879,00 | 4,00 | 0,21% | 1.874,172 | 1.887,90 | 1.872,80 | 1.476 |
14 Jun 2024 | 1.875,00 | -11,00 | -0,58% | 1.883,7801 | 1.886,80 | 1.866,70 | 16.019 |
13 Jun 2024 | 1.886,00 | -46,60 | -2,41% | 1.909,7354 | 1.910,50 | 1.885,80 | 16.818 |
12 Jun 2024 | 1.932,60 | 23,40 | 1,23% | 1.910,9601 | 1.932,80 | 1.907,00 | 10.386 |
11 Jun 2024 | 1.909,20 | -27,20 | -1,40% | 1.925,2704 | 1.934,20 | 1.907,70 | 20.443 |
10 Jun 2024 | 1.936,40 | 0,00 | 0,00% | 1.936,40 | 1.936,40 | 1.936,40 | 0 |
07 Jun 2024 | 1.936,40 | -14,20 | -0,73% | 1.950,3499 | 1.951,90 | 1.930,00 | 11.033 |
06 Jun 2024 | 1.950,60 | 2,40 | 0,12% | 1.953,5334 | 1.958,00 | 1.945,90 | 20.651 |
05 Jun 2024 | 1.948,20 | -1,10 | -0,06% | 1.961,7274 | 1.961,7274 | 1.938,20 | 12.115 |
04 Jun 2024 | 1.949,30 | -17,90 | -0,91% | 1.959,6622 | 1.961,00 | 1.946,70 | 11.302 |
03 Jun 2024 | 1.967,20 | 18,40 | 0,94% | 1.952,8584 | 1.972,40 | 1.952,104 | 45.663 |
31 Mai 2024 | 1.948,80 | -2,80 | -0,14% | 1.943,7165 | 1.957,20 | 1.941,60 | 32.462 |
30 Mai 2024 | 1.951,60 | 0,90 | 0,05% | 1.922,2044 | 1.952,20 | 1.921,10 | 22.300 |
29 Mai 2024 | 1.950,70 | 0,00 | 0,00% | 1.950,70 | 1.950,70 | 1.950,70 | 0 |
28 Mai 2024 | 1.950,70 | -1,10 | -0,06% | 1.961,7916 | 1.966,20 | 1.947,10 | 15.307 |
24 Mai 2024 | 1.951,80 | 7,70 | 0,40% | 1.936,6142 | 1.952,90 | 1.930,20 | 66.169 |
23 Mai 2024 | 1.944,10 | -3,90 | -0,20% | 1.948,3101 | 1.954,488 | 1.939,70 | 16.638 |
22 Mai 2024 | 1.948,00 | -7,80 | -0,40% | 1.949,7999 | 1.953,40 | 1.940,5601 | 52.961 |
21 Mai 2024 | 1.955,80 | -6,50 | -0,33% | 1.955,9601 | 1.958,0566 | 1.949,30 | 33.586 |
20 Mai 2024 | 1.962,30 | 9,80 | 0,50% | 1.950,1601 | 1.967,70 | 1.950,1601 | 17.985 |
17 Mai 2024 | 1.952,50 | -1,40 | -0,07% | 1.953,3601 | 1.957,20 | 1.946,10 | 16.372 |
16 Mai 2024 | 1.953,90 | 1,10 | 0,06% | 1.955,7599 | 1.958,20 | 1.949,50 | 15.098 |
15 Mai 2024 | 1.952,80 | 19,20 | 0,99% | 1.938,1601 | 1.956,10 | 1.938,1601 | 8.994 |
14 Mai 2024 | 1.933,60 | 2,00 | 0,10% | 1.929,4401 | 1.940,90 | 1.928,80 | 22.139 |
13 Mai 2024 | 1.931,60 | -7,70 | -0,40% | 1.941,4142 | 1.942,30 | 1.929,40 | 15.727 |
10 Mai 2024 | 1.939,30 | 10,20 | 0,53% | 1.932,8401 | 1.945,80 | 1.932,40 | 44.281 |
09 Mai 2024 | 1.929,10 | 6,30 | 0,33% | 1.926,6514 | 1.932,20 | 1.918,70 | 13.910 |
08 Mai 2024 | 1.922,80 | 8,40 | 0,44% | 1.918,7516 | 1.922,80 | 1.913,10 | 11.279 |
07 Mai 2024 | 1.914,40 | 20,50 | 1,08% | 1.905,2048 | 1.918,6497 | 1.903,6001 | 22.384 |
03 Mai 2024 | 1.893,90 | 12,50 | 0,66% | 1.882,976 | 1.905,20 | 1.880,60 | 19.061 |
02 Mai 2024 | 1.881,40 | 11,90 | 0,64% | 1.875,3199 | 1.883,00 | 1.870,80 | 8.228 |
01 Mai 2024 | 1.869,50 | -6,60 | -0,35% | 1.868,0803 | 1.876,70 | 1.866,10 | 8.719 |
30 Abr 2024 | 1.876,10 | -5,20 | -0,28% | 1.886,9334 | 1.891,50 | 1.875,70 | 30.665 |
29 Abr 2024 | 1.881,30 | 20,80 | 1,12% | 1.862,7454 | 1.882,1118 | 1.859,2553 | 30.664 |
26 Abr 2024 | 1.860,50 | 20,00 | 1,09% | 1.845,8666 | 1.864,50 | 1.845,8666 | 11.412 |
25 Abr 2024 | 1.840,50 | -10,10 | -0,55% | 1.844,2526 | 1.854,90 | 1.834,10 | 6.136 |
24 Abr 2024 | 1.850,60 | -5,00 | -0,27% | 1.857,4062 | 1.859,5152 | 1.847,50 | 15.680 |
23 Abr 2024 | 1.855,60 | 17,30 | 0,94% | 1.843,8222 | 1.856,30 | 1.839,90 | 29.613 |
22 Abr 2024 | 1.838,30 | 19,50 | 1,07% | 1.826,6868 | 1.843,50 | 1.826,20 | 16.078 |
19 Abr 2024 | 1.818,80 | -5,50 | -0,30% | 1.813,891 | 1.819,50 | 1.805,4001 | 27.878 |