Cotações Históricas BAMI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
30 Abr 2024 | 6,18 | 0,02 | 0,26% | 6,18 | 6,234 | 6,132 | 12.164.311 |
29 Abr 2024 | 6,164 | -0,05 | -0,84% | 6,238 | 6,27 | 6,116 | 11.527.933 |
26 Abr 2024 | 6,216 | 0,10 | 1,64% | 6,148 | 6,238 | 6,136 | 14.484.397 |
25 Abr 2024 | 6,116 | 0,00 | 0,07% | 6,13 | 6,18 | 6,10 | 11.350.453 |
24 Abr 2024 | 6,112 | -0,01 | -0,20% | 6,148 | 6,184 | 6,076 | 17.377.064 |
23 Abr 2024 | 6,124 | 0,23 | 3,87% | 5,904 | 6,134 | 5,88 | 15.637.362 |
22 Abr 2024 | 5,896 | -0,48 | -7,56% | 5,90 | 6,024 | 5,808 | 27.342.563 |
19 Abr 2024 | 6,378 | 0,03 | 0,44% | 6,35 | 6,408 | 6,246 | 25.035.709 |
18 Abr 2024 | 6,35 | 0,09 | 1,44% | 6,268 | 6,358 | 6,228 | 33.022.055 |
17 Abr 2024 | 6,26 | 0,13 | 2,19% | 6,156 | 6,294 | 6,152 | 14.700.698 |
16 Abr 2024 | 6,126 | -0,03 | -0,55% | 6,086 | 6,19 | 6,052 | 13.652.543 |
15 Abr 2024 | 6,16 | 0,06 | 0,98% | 6,134 | 6,238 | 6,112 | 9.842.468 |
12 Abr 2024 | 6,10 | -0,08 | -1,33% | 6,206 | 6,224 | 6,07 | 14.517.623 |
11 Abr 2024 | 6,182 | -0,20 | -3,19% | 6,398 | 6,41 | 6,104 | 23.747.006 |
10 Abr 2024 | 6,386 | 0,15 | 2,34% | 6,282 | 6,412 | 6,214 | 16.416.370 |
09 Abr 2024 | 6,24 | -0,05 | -0,76% | 6,31 | 6,35 | 6,194 | 11.335.895 |
08 Abr 2024 | 6,288 | 0,05 | 0,74% | 6,26 | 6,296 | 6,206 | 9.669.600 |
05 Abr 2024 | 6,242 | -0,10 | -1,64% | 6,254 | 6,268 | 6,122 | 18.631.524 |
04 Abr 2024 | 6,346 | -0,02 | -0,35% | 6,388 | 6,388 | 6,318 | 11.221.517 |
03 Abr 2024 | 6,368 | 0,12 | 1,99% | 6,258 | 6,388 | 6,254 | 14.416.049 |
02 Abr 2024 | 6,244 | 0,08 | 1,30% | 6,198 | 6,34 | 6,168 | 16.714.226 |
28 Mar 2024 | 6,164 | 0,02 | 0,36% | 6,15 | 6,212 | 6,112 | 10.586.454 |
27 Mar 2024 | 6,142 | -0,05 | -0,74% | 6,20 | 6,21 | 6,134 | 10.112.110 |
26 Mar 2024 | 6,188 | 0,07 | 1,14% | 6,122 | 6,226 | 6,106 | 14.651.551 |
25 Mar 2024 | 6,118 | 0,09 | 1,46% | 6,024 | 6,128 | 6,006 | 11.132.266 |
22 Mar 2024 | 6,03 | 0,04 | 0,60% | 5,996 | 6,052 | 5,97 | 11.024.404 |
21 Mar 2024 | 5,994 | 0,00 | 0,00% | 6,054 | 6,054 | 5,906 | 12.822.426 |
20 Mar 2024 | 5,994 | 0,06 | 0,98% | 5,99 | 6,062 | 5,906 | 13.844.456 |
19 Mar 2024 | 5,936 | 0,14 | 2,49% | 5,81 | 5,954 | 5,808 | 21.681.281 |
18 Mar 2024 | 5,792 | 0,07 | 1,29% | 5,75 | 5,802 | 5,68 | 14.169.085 |
15 Mar 2024 | 5,718 | 0,11 | 1,89% | 5,61 | 5,73 | 5,60 | 28.935.323 |
14 Mar 2024 | 5,612 | -0,03 | -0,60% | 5,644 | 5,658 | 5,584 | 8.543.807 |
13 Mar 2024 | 5,646 | 0,03 | 0,57% | 5,638 | 5,70 | 5,622 | 12.570.616 |
12 Mar 2024 | 5,614 | 0,11 | 1,96% | 5,546 | 5,638 | 5,532 | 24.948.066 |
11 Mar 2024 | 5,506 | 0,01 | 0,15% | 5,426 | 5,522 | 5,366 | 10.170.825 |
08 Mar 2024 | 5,498 | -0,02 | -0,29% | 5,528 | 5,576 | 5,484 | 9.836.881 |
07 Mar 2024 | 5,514 | -0,05 | -0,97% | 5,55 | 5,568 | 5,416 | 17.729.912 |
06 Mar 2024 | 5,568 | 0,00 | 0,04% | 5,572 | 5,59 | 5,522 | 9.926.205 |
05 Mar 2024 | 5,566 | 0,02 | 0,36% | 5,548 | 5,614 | 5,538 | 8.611.946 |
04 Mar 2024 | 5,546 | 0,09 | 1,69% | 5,474 | 5,566 | 5,416 | 10.970.747 |
01 Mar 2024 | 5,454 | 0,07 | 1,38% | 5,406 | 5,524 | 5,394 | 12.551.983 |
29 Fev 2024 | 5,38 | -0,01 | -0,22% | 5,412 | 5,468 | 5,356 | 14.041.110 |
28 Fev 2024 | 5,392 | -0,05 | -0,85% | 5,458 | 5,47 | 5,354 | 14.477.106 |
27 Fev 2024 | 5,438 | -0,10 | -1,77% | 5,484 | 5,534 | 5,42 | 20.779.668 |
26 Fev 2024 | 5,536 | 0,08 | 1,39% | 5,50 | 5,648 | 5,50 | 25.686.093 |
23 Fev 2024 | 5,46 | 0,25 | 4,76% | 5,27 | 5,474 | 5,266 | 50.511.592 |
22 Fev 2024 | 5,212 | 0,23 | 4,68% | 5,016 | 5,224 | 4,984 | 40.421.481 |
21 Fev 2024 | 4,979 | 0,06 | 1,30% | 4,929 | 5,012 | 4,92 | 14.329.289 |
20 Fev 2024 | 4,915 | 0,00 | -0,04% | 4,925 | 4,934 | 4,896 | 9.102.709 |
19 Fev 2024 | 4,917 | 0,00 | 0,10% | 4,92 | 4,951 | 4,899 | 8.607.680 |
16 Fev 2024 | 4,912 | -0,05 | -1,07% | 4,96 | 4,972 | 4,893 | 19.028.615 |
15 Fev 2024 | 4,965 | -0,14 | -2,72% | 5,082 | 5,094 | 4,94 | 31.057.896 |
14 Fev 2024 | 5,104 | -0,01 | -0,16% | 5,14 | 5,166 | 5,076 | 11.705.945 |
13 Fev 2024 | 5,112 | -0,18 | -3,47% | 5,33 | 5,33 | 5,112 | 34.754.002 |
12 Fev 2024 | 5,296 | 0,10 | 1,96% | 5,268 | 5,374 | 5,196 | 30.995.945 |
09 Fev 2024 | 5,194 | 0,11 | 2,24% | 5,09 | 5,224 | 5,068 | 35.700.776 |
08 Fev 2024 | 5,08 | 0,03 | 0,59% | 5,06 | 5,136 | 4,954 | 22.757.869 |
07 Fev 2024 | 5,05 | 0,01 | 0,24% | 5,068 | 5,106 | 4,894 | 17.534.806 |
06 Fev 2024 | 5,038 | 0,01 | 0,16% | 5,05 | 5,114 | 5,012 | 13.551.201 |
05 Fev 2024 | 5,03 | 0,01 | 0,28% | 5,07 | 5,142 | 4,938 | 18.587.354 |
02 Fev 2024 | 5,016 | 0,08 | 1,58% | 4,994 | 5,034 | 4,913 | 11.122.087 |