Cotações Históricas FTSE_RE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 4.617,31 | 62,96 | 1,38% | 4.562,72 | 4.617,31 | 4.554,35 | 0 |
27 Jun 2024 | 4.554,35 | -19,51 | -0,43% | 4.572,85 | 4.592,94 | 4.554,35 | 0 |
26 Jun 2024 | 4.573,86 | -29,72 | -0,65% | 4.603,58 | 4.607,24 | 4.556,17 | 0 |
25 Jun 2024 | 4.603,58 | -27,53 | -0,59% | 4.608,78 | 4.631,11 | 4.586,02 | 0 |
21 Jun 2024 | 4.631,11 | 58,03 | 1,27% | 4.573,08 | 4.633,67 | 4.549,48 | 0 |
20 Jun 2024 | 4.573,08 | 13,03 | 0,29% | 4.565,95 | 4.576,68 | 4.515,40 | 0 |
19 Jun 2024 | 4.560,05 | -21,37 | -0,47% | 4.595,92 | 4.598,62 | 4.551,00 | 0 |
18 Jun 2024 | 4.581,42 | 1,70 | 0,04% | 4.603,32 | 4.620,97 | 4.576,94 | 0 |
17 Jun 2024 | 4.579,72 | 66,98 | 1,48% | 4.540,75 | 4.579,72 | 4.507,00 | 0 |
14 Jun 2024 | 4.512,74 | -48,51 | -1,06% | 4.561,25 | 4.587,27 | 4.512,74 | 0 |
13 Jun 2024 | 4.561,25 | -18,63 | -0,41% | 4.594,63 | 4.632,77 | 4.552,40 | 0 |
12 Jun 2024 | 4.579,88 | -39,54 | -0,86% | 4.588,95 | 4.619,42 | 4.579,88 | 0 |
11 Jun 2024 | 4.619,42 | -21,12 | -0,46% | 4.643,66 | 4.675,22 | 4.613,51 | 0 |
10 Jun 2024 | 4.640,54 | 0,00 | 0,00% | 4.640,54 | 4.640,54 | 4.640,54 | 0 |
07 Jun 2024 | 4.640,54 | -20,99 | -0,45% | 4.660,27 | 4.669,42 | 4.623,70 | 0 |
06 Jun 2024 | 4.661,53 | -33,13 | -0,71% | 4.693,82 | 4.743,95 | 4.661,33 | 0 |
05 Jun 2024 | 4.694,66 | 41,36 | 0,89% | 4.653,30 | 4.699,12 | 4.646,51 | 0 |
04 Jun 2024 | 4.653,30 | -37,06 | -0,79% | 4.690,36 | 4.705,34 | 4.647,49 | 0 |
03 Jun 2024 | 4.690,36 | 17,35 | 0,37% | 4.681,86 | 4.701,93 | 4.671,08 | 0 |
31 Mai 2024 | 4.673,01 | -13,13 | -0,28% | 4.682,94 | 4.686,14 | 4.651,36 | 0 |
30 Mai 2024 | 4.686,14 | -8,51 | -0,18% | 4.694,42 | 4.817,58 | 4.665,51 | 0 |
29 Mai 2024 | 4.694,65 | -29,56 | -0,63% | 4.715,01 | 4.740,13 | 4.684,26 | 0 |
28 Mai 2024 | 4.724,21 | -18,06 | -0,38% | 4.743,53 | 4.753,31 | 4.714,02 | 0 |
27 Mai 2024 | 4.742,27 | 11,70 | 0,25% | 4.742,37 | 4.756,85 | 4.720,92 | 0 |
24 Mai 2024 | 4.730,57 | -11,52 | -0,24% | 4.741,31 | 4.748,11 | 4.701,86 | 0 |
23 Mai 2024 | 4.742,09 | -52,71 | -1,10% | 4.809,55 | 4.817,63 | 4.726,77 | 0 |
22 Mai 2024 | 4.794,80 | -30,47 | -0,63% | 4.816,42 | 4.837,39 | 4.792,69 | 0 |
21 Mai 2024 | 4.825,27 | -8,38 | -0,17% | 4.842,50 | 4.842,50 | 4.805,92 | 0 |
20 Mai 2024 | 4.833,65 | 43,91 | 0,92% | 4.789,74 | 4.834,67 | 4.783,49 | 0 |
17 Mai 2024 | 4.789,74 | -65,89 | -1,36% | 4.853,77 | 4.892,78 | 4.789,74 | 0 |
16 Mai 2024 | 4.855,63 | -58,75 | -1,20% | 4.924,33 | 4.924,33 | 4.855,63 | 0 |
15 Mai 2024 | 4.914,38 | 47,02 | 0,97% | 4.841,85 | 4.914,38 | 4.840,38 | 0 |
14 Mai 2024 | 4.867,36 | -34,50 | -0,70% | 4.901,86 | 4.912,67 | 4.855,47 | 0 |
13 Mai 2024 | 4.901,86 | -14,70 | -0,30% | 4.916,56 | 4.928,54 | 4.876,92 | 0 |
10 Mai 2024 | 4.916,56 | -3,39 | -0,07% | 4.926,89 | 4.930,38 | 4.892,06 | 0 |
09 Mai 2024 | 4.919,95 | 22,12 | 0,45% | 4.900,35 | 4.931,51 | 4.883,29 | 0 |
08 Mai 2024 | 4.897,83 | 30,31 | 0,62% | 4.867,52 | 4.910,92 | 4.862,35 | 0 |
02 Mai 2024 | 4.867,52 | -2,70 | -0,06% | 4.855,47 | 4.891,13 | 4.854,12 | 0 |
30 Abr 2024 | 4.870,22 | 3,19 | 0,07% | 4.867,03 | 4.884,82 | 4.840,77 | 0 |
29 Abr 2024 | 4.867,03 | -13,73 | -0,28% | 4.886,17 | 4.900,15 | 4.823,61 | 0 |
26 Abr 2024 | 4.880,76 | 38,79 | 0,80% | 4.842,60 | 4.895,02 | 4.841,97 | 0 |
25 Abr 2024 | 4.841,97 | -47,94 | -0,98% | 4.889,91 | 4.892,07 | 4.841,97 | 0 |
24 Abr 2024 | 4.889,91 | -29,26 | -0,59% | 4.919,17 | 4.941,69 | 4.884,74 | 0 |
23 Abr 2024 | 4.919,17 | -21,06 | -0,43% | 4.943,19 | 4.948,59 | 4.894,97 | 0 |
22 Abr 2024 | 4.940,23 | 72,13 | 1,48% | 4.868,10 | 4.946,04 | 4.868,10 | 0 |
19 Abr 2024 | 4.868,10 | 87,51 | 1,83% | 4.780,59 | 4.868,10 | 4.768,54 | 0 |
18 Abr 2024 | 4.780,59 | 72,09 | 1,53% | 4.723,25 | 4.782,28 | 4.704,05 | 0 |
17 Abr 2024 | 4.708,50 | 34,79 | 0,74% | 4.673,71 | 4.718,91 | 4.673,52 | 0 |
16 Abr 2024 | 4.673,71 | -72,82 | -1,53% | 4.728,04 | 4.746,90 | 4.639,72 | 0 |
15 Abr 2024 | 4.746,53 | -81,70 | -1,69% | 4.791,70 | 4.832,58 | 4.736,95 | 0 |
12 Abr 2024 | 4.828,23 | -40,58 | -0,83% | 4.859,96 | 4.881,96 | 4.803,63 | 0 |
11 Abr 2024 | 4.868,81 | 10,86 | 0,22% | 4.857,95 | 4.869,76 | 4.848,56 | 0 |
10 Abr 2024 | 4.857,95 | -31,22 | -0,64% | 4.892,12 | 4.907,51 | 4.850,94 | 0 |
09 Abr 2024 | 4.889,17 | 55,13 | 1,14% | 4.825,19 | 4.895,29 | 4.825,19 | 0 |
08 Abr 2024 | 4.834,04 | 46,98 | 0,98% | 4.787,06 | 4.852,54 | 4.780,30 | 0 |
05 Abr 2024 | 4.787,06 | -1,49 | -0,03% | 4.776,12 | 4.798,92 | 4.761,34 | 0 |
04 Abr 2024 | 4.788,55 | 3,94 | 0,08% | 4.796,41 | 4.810,70 | 4.777,30 | 0 |
03 Abr 2024 | 4.784,61 | -23,02 | -0,48% | 4.807,00 | 4.821,36 | 4.784,61 | 0 |
02 Abr 2024 | 4.807,63 | -50,05 | -1,03% | 4.833,24 | 4.864,22 | 4.807,63 | 0 |