Cotações Históricas F12022
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 1,407 | -0,13 | -8,64% | 1,59 | 1,595 | 1,404 | 0 |
13 Jun 2024 | 1,54 | -0,10 | -6,10% | 1,64 | 1,655 | 1,51 | 0 |
12 Jun 2024 | 1,64 | 0,14 | 8,97% | 1,555 | 1,64 | 1,51 | 0 |
11 Jun 2024 | 1,505 | -0,08 | -5,05% | 1,59 | 1,59 | 1,48 | 0 |
10 Jun 2024 | 1,585 | -0,03 | -1,55% | 1,57 | 1,59 | 1,505 | 0 |
07 Jun 2024 | 1,61 | 0,03 | 1,90% | 1,605 | 1,61 | 1,53 | 0 |
06 Jun 2024 | 1,58 | 0,08 | 5,54% | 1,535 | 1,585 | 1,53 | 0 |
05 Jun 2024 | 1,497 | 0,13 | 9,75% | 1,426 | 1,497 | 1,395 | 0 |
04 Jun 2024 | 1,364 | 0,06 | 4,28% | 1,328 | 1,415 | 1,311 | 0 |
03 Jun 2024 | 1,308 | 0,08 | 6,69% | 1,342 | 1,358 | 1,299 | 0 |
31 Mai 2024 | 1,226 | -0,02 | -1,92% | 1,263 | 1,299 | 1,213 | 0 |
30 Mai 2024 | 1,25 | 0,03 | 2,80% | 1,232 | 1,266 | 1,183 | 0 |
29 Mai 2024 | 1,216 | -0,10 | -7,67% | 1,317 | 1,332 | 1,208 | 0 |
28 Mai 2024 | 1,317 | 0,01 | 1,00% | 1,306 | 1,348 | 1,275 | 0 |
27 Mai 2024 | 1,304 | -0,03 | -2,54% | 1,337 | 1,341 | 1,289 | 0 |
24 Mai 2024 | 1,338 | -0,03 | -2,12% | 1,351 | 1,351 | 1,296 | 0 |
23 Mai 2024 | 1,367 | 0,01 | 0,59% | 1,422 | 1,445 | 1,352 | 0 |
22 Mai 2024 | 1,359 | 0,11 | 8,55% | 1,259 | 1,362 | 1,208 | 0 |
21 Mai 2024 | 1,252 | -0,10 | -7,12% | 1,347 | 1,35 | 1,211 | 0 |
20 Mai 2024 | 1,348 | 0,03 | 2,35% | 1,308 | 1,348 | 1,291 | 0 |
17 Mai 2024 | 1,317 | -0,04 | -2,95% | 1,345 | 1,354 | 1,299 | 0 |
16 Mai 2024 | 1,357 | -0,02 | -1,38% | 1,41 | 1,419 | 1,357 | 0 |
15 Mai 2024 | 1,376 | 0,05 | 3,93% | 1,335 | 1,376 | 1,308 | 0 |
14 Mai 2024 | 1,324 | 0,07 | 5,84% | 1,225 | 1,324 | 1,225 | 0 |
13 Mai 2024 | 1,251 | 0,01 | 0,48% | 1,243 | 1,265 | 1,23 | 0 |
10 Mai 2024 | 1,245 | 0,01 | 0,65% | 1,236 | 1,273 | 1,228 | 0 |
09 Mai 2024 | 1,237 | 0,01 | 0,41% | 1,231 | 1,257 | 1,211 | 0 |
08 Mai 2024 | 1,232 | -0,08 | -6,38% | 1,276 | 1,295 | 1,232 | 0 |
07 Mai 2024 | 1,316 | 0,11 | 9,03% | 1,207 | 1,352 | 1,207 | 0 |
06 Mai 2024 | 1,207 | 0,01 | 1,00% | 1,198 | 1,245 | 1,188 | 0 |
03 Mai 2024 | 1,195 | 0,08 | 7,46% | 1,151 | 1,231 | 1,138 | 0 |
02 Mai 2024 | 1,112 | -0,14 | -11,18% | 1,135 | 1,199 | 1,111 | 0 |
30 Abr 2024 | 1,252 | -0,06 | -4,28% | 1,328 | 1,352 | 1,248 | 0 |
29 Abr 2024 | 1,308 | -0,06 | -4,04% | 1,372 | 1,389 | 1,29 | 0 |
26 Abr 2024 | 1,363 | -0,08 | -5,41% | 1,497 | 1,50 | 1,357 | 0 |
25 Abr 2024 | 1,441 | 0,03 | 2,42% | 1,222 | 1,525 | 1,004 | 0 |
24 Abr 2024 | 1,407 | 0,19 | 15,71% | 1,268 | 1,465 | 1,268 | 0 |
23 Abr 2024 | 1,216 | 0,06 | 5,56% | 1,237 | 1,255 | 1,179 | 0 |
22 Abr 2024 | 1,152 | -0,02 | -1,29% | 1,134 | 1,191 | 1,119 | 0 |
19 Abr 2024 | 1,167 | -0,09 | -7,45% | 1,206 | 1,222 | 1,167 | 0 |
18 Abr 2024 | 1,261 | -0,03 | -2,47% | 1,307 | 1,332 | 1,217 | 0 |
17 Abr 2024 | 1,293 | 0,00 | 0,23% | 1,239 | 1,322 | 1,227 | 0 |
16 Abr 2024 | 1,29 | -0,07 | -5,22% | 1,308 | 1,313 | 1,26 | 0 |
15 Abr 2024 | 1,361 | -0,02 | -1,23% | 1,402 | 1,433 | 1,361 | 0 |
12 Abr 2024 | 1,378 | -0,05 | -3,57% | 1,48 | 1,492 | 1,374 | 0 |
11 Abr 2024 | 1,429 | -0,02 | -1,11% | 1,455 | 1,462 | 1,409 | 0 |
10 Abr 2024 | 1,445 | -0,01 | -0,34% | 1,494 | 1,525 | 1,433 | 0 |
09 Abr 2024 | 1,45 | 0,05 | 3,42% | 1,387 | 1,476 | 1,385 | 0 |
08 Abr 2024 | 1,402 | 0,06 | 4,24% | 1,36 | 1,408 | 1,355 | 0 |
05 Abr 2024 | 1,345 | -0,10 | -6,60% | 1,371 | 1,388 | 1,345 | 0 |
04 Abr 2024 | 1,44 | 0,01 | 0,70% | 1,416 | 1,476 | 1,411 | 0 |
03 Abr 2024 | 1,43 | 0,03 | 2,22% | 1,393 | 1,446 | 1,379 | 0 |
02 Abr 2024 | 1,399 | -0,10 | -6,73% | 1,498 | 1,57 | 1,378 | 0 |
28 Mar 2024 | 1,50 | -0,04 | -2,28% | 1,535 | 1,535 | 1,495 | 0 |
27 Mar 2024 | 1,535 | 0,05 | 3,37% | 1,50 | 1,535 | 1,479 | 0 |
26 Mar 2024 | 1,485 | 0,00 | 0,07% | 1,483 | 1,50 | 1,459 | 0 |
25 Mar 2024 | 1,484 | -0,01 | -0,87% | 1,498 | 1,515 | 1,434 | 0 |
22 Mar 2024 | 1,497 | -0,05 | -3,42% | 1,51 | 1,51 | 1,461 | 0 |
21 Mar 2024 | 1,55 | 0,05 | 3,54% | 1,575 | 1,605 | 1,535 | 0 |
20 Mar 2024 | 1,497 | -0,01 | -0,86% | 1,515 | 1,54 | 1,477 | 0 |
19 Mar 2024 | 1,51 | -0,12 | -7,36% | 1,60 | 1,605 | 1,475 | 0 |
18 Mar 2024 | 1,63 | -0,02 | -0,91% | 1,625 | 1,67 | 1,605 | 0 |