Cotações Históricas FTSE_IN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 6.166,78 | -44,08 | -0,71% | 6.189,40 | 6.223,09 | 6.150,25 | 0 |
27 Jun 2024 | 6.210,86 | 14,52 | 0,23% | 6.202,49 | 6.228,03 | 6.182,80 | 0 |
26 Jun 2024 | 6.196,34 | 25,99 | 0,42% | 6.199,50 | 6.209,46 | 6.126,34 | 0 |
25 Jun 2024 | 6.170,35 | -150,19 | -2,38% | 6.321,41 | 6.321,41 | 6.169,14 | 0 |
21 Jun 2024 | 6.320,54 | 108,67 | 1,75% | 6.217,27 | 6.320,54 | 6.200,09 | 0 |
20 Jun 2024 | 6.211,87 | 40,91 | 0,66% | 6.219,95 | 6.240,23 | 6.163,60 | 0 |
19 Jun 2024 | 6.170,96 | -12,11 | -0,20% | 6.191,92 | 6.235,39 | 6.138,98 | 0 |
18 Jun 2024 | 6.183,07 | 124,93 | 2,06% | 6.064,69 | 6.183,19 | 6.058,14 | 0 |
17 Jun 2024 | 6.058,14 | -52,54 | -0,86% | 6.120,54 | 6.159,16 | 6.016,24 | 0 |
14 Jun 2024 | 6.110,68 | -119,53 | -1,92% | 6.209,71 | 6.230,21 | 6.098,54 | 0 |
13 Jun 2024 | 6.230,21 | -39,83 | -0,64% | 6.296,88 | 6.302,90 | 6.226,78 | 0 |
12 Jun 2024 | 6.270,04 | 10,94 | 0,17% | 6.278,80 | 6.327,21 | 6.251,74 | 0 |
11 Jun 2024 | 6.259,10 | -31,11 | -0,49% | 6.313,43 | 6.351,48 | 6.259,10 | 0 |
10 Jun 2024 | 6.290,21 | -25,86 | -0,41% | 6.265,21 | 6.327,82 | 6.257,04 | 0 |
07 Jun 2024 | 6.316,07 | 40,17 | 0,64% | 6.295,54 | 6.331,38 | 6.275,90 | 0 |
06 Jun 2024 | 6.275,90 | -35,03 | -0,56% | 6.328,52 | 6.370,30 | 6.275,90 | 0 |
05 Jun 2024 | 6.310,93 | 54,37 | 0,87% | 6.259,91 | 6.332,18 | 6.229,88 | 0 |
04 Jun 2024 | 6.256,56 | -56,44 | -0,89% | 6.309,39 | 6.316,47 | 6.230,54 | 0 |
03 Jun 2024 | 6.313,00 | 33,01 | 0,53% | 6.271,84 | 6.327,46 | 6.271,84 | 0 |
31 Mai 2024 | 6.279,99 | -0,17 | 0,00% | 6.266,98 | 6.351,92 | 6.264,40 | 0 |
30 Mai 2024 | 6.280,16 | 68,37 | 1,10% | 6.228,50 | 6.288,05 | 6.211,79 | 0 |
29 Mai 2024 | 6.211,79 | -35,01 | -0,56% | 6.242,99 | 6.246,80 | 6.181,22 | 0 |
28 Mai 2024 | 6.246,80 | -63,99 | -1,01% | 6.310,30 | 6.319,92 | 6.208,46 | 0 |
27 Mai 2024 | 6.310,79 | -65,52 | -1,03% | 6.358,70 | 6.399,66 | 6.283,12 | 0 |
24 Mai 2024 | 6.376,31 | -62,91 | -0,98% | 6.387,90 | 6.439,22 | 6.345,58 | 0 |
23 Mai 2024 | 6.439,22 | 106,34 | 1,68% | 6.335,44 | 6.441,32 | 6.332,88 | 0 |
22 Mai 2024 | 6.332,88 | -21,27 | -0,33% | 6.352,30 | 6.358,45 | 6.280,46 | 0 |
21 Mai 2024 | 6.354,15 | 19,61 | 0,31% | 6.323,05 | 6.362,11 | 6.281,66 | 0 |
20 Mai 2024 | 6.334,54 | 46,75 | 0,74% | 6.288,50 | 6.341,03 | 6.285,32 | 0 |
17 Mai 2024 | 6.287,79 | -69,26 | -1,09% | 6.349,82 | 6.369,12 | 6.283,69 | 0 |
16 Mai 2024 | 6.357,05 | -2,77 | -0,04% | 6.370,43 | 6.371,51 | 6.309,56 | 0 |
15 Mai 2024 | 6.359,82 | 122,91 | 1,97% | 6.236,43 | 6.361,87 | 6.224,56 | 0 |
14 Mai 2024 | 6.236,91 | -116,72 | -1,84% | 6.344,38 | 6.353,63 | 6.196,84 | 0 |
13 Mai 2024 | 6.353,63 | -32,57 | -0,51% | 6.390,50 | 6.445,12 | 6.334,04 | 0 |
10 Mai 2024 | 6.386,20 | 52,29 | 0,83% | 6.368,18 | 6.424,48 | 6.333,91 | 0 |
09 Mai 2024 | 6.333,91 | 104,47 | 1,68% | 6.256,57 | 6.336,32 | 6.229,44 | 0 |
08 Mai 2024 | 6.229,44 | 84,45 | 1,37% | 6.147,74 | 6.249,66 | 6.144,99 | 0 |
02 Mai 2024 | 6.144,99 | -57,09 | -0,92% | 6.189,98 | 6.206,32 | 6.133,91 | 0 |
30 Abr 2024 | 6.202,08 | 26,33 | 0,43% | 6.171,47 | 6.202,16 | 6.143,91 | 0 |
29 Abr 2024 | 6.175,75 | 115,95 | 1,91% | 6.123,89 | 6.177,69 | 6.059,80 | 0 |
26 Abr 2024 | 6.059,80 | 112,63 | 1,89% | 5.977,15 | 6.060,37 | 5.947,17 | 0 |
25 Abr 2024 | 5.947,17 | -48,84 | -0,81% | 5.968,96 | 5.996,01 | 5.919,86 | 0 |
24 Abr 2024 | 5.996,01 | -18,57 | -0,31% | 6.018,49 | 6.054,56 | 5.947,66 | 0 |
23 Abr 2024 | 6.014,58 | 116,32 | 1,97% | 5.920,82 | 6.016,39 | 5.898,26 | 0 |
22 Abr 2024 | 5.898,26 | 83,50 | 1,44% | 5.844,97 | 5.922,42 | 5.814,76 | 0 |
19 Abr 2024 | 5.814,76 | 78,53 | 1,37% | 5.687,04 | 5.819,36 | 5.682,59 | 0 |
18 Abr 2024 | 5.736,23 | 90,59 | 1,60% | 5.668,01 | 5.737,31 | 5.645,64 | 0 |
17 Abr 2024 | 5.645,64 | 36,23 | 0,65% | 5.610,71 | 5.689,80 | 5.609,41 | 0 |
16 Abr 2024 | 5.609,41 | -190,82 | -3,29% | 5.731,23 | 5.800,23 | 5.604,06 | 0 |
15 Abr 2024 | 5.800,23 | -25,92 | -0,44% | 5.770,38 | 5.826,15 | 5.692,96 | 0 |
12 Abr 2024 | 5.826,15 | -65,61 | -1,11% | 5.895,29 | 5.916,74 | 5.805,73 | 0 |
11 Abr 2024 | 5.891,76 | -28,56 | -0,48% | 5.943,73 | 5.979,52 | 5.879,46 | 0 |
10 Abr 2024 | 5.920,32 | 32,80 | 0,56% | 5.900,97 | 5.934,08 | 5.884,53 | 0 |
09 Abr 2024 | 5.887,52 | -2,74 | -0,05% | 5.890,40 | 5.906,58 | 5.876,11 | 0 |
08 Abr 2024 | 5.890,26 | 57,50 | 0,99% | 5.836,03 | 5.890,26 | 5.832,76 | 0 |
05 Abr 2024 | 5.832,76 | -18,55 | -0,32% | 5.810,44 | 5.851,31 | 5.730,70 | 0 |
04 Abr 2024 | 5.851,31 | 39,19 | 0,67% | 5.813,36 | 5.860,31 | 5.795,28 | 0 |
03 Abr 2024 | 5.812,12 | -43,89 | -0,75% | 5.839,04 | 5.860,60 | 5.766,15 | 0 |
02 Abr 2024 | 5.856,01 | -143,16 | -2,39% | 5.984,88 | 6.001,50 | 5.849,20 | 0 |