Cotações Históricas F28927
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 30,80 | 1,30 | 4,41% | 30,10 | 31,00 | 29,40 | 0 |
01 Jul 2024 | 29,50 | 1,10 | 3,87% | 28,20 | 30,00 | 27,60 | 0 |
28 Jun 2024 | 28,40 | -1,30 | -4,38% | 29,50 | 30,00 | 28,10 | 0 |
27 Jun 2024 | 29,70 | -2,80 | -8,62% | 31,60 | 31,80 | 29,30 | 0 |
26 Jun 2024 | 32,50 | 2,65 | 8,88% | 33,75 | 33,75 | 29,80 | 0 |
25 Jun 2024 | 29,85 | 0,10 | 0,34% | 29,95 | 30,10 | 29,45 | 0 |
24 Jun 2024 | 29,75 | 1,70 | 6,06% | 28,25 | 30,10 | 27,95 | 0 |
21 Jun 2024 | 28,05 | -0,30 | -1,06% | 28,45 | 28,45 | 27,95 | 0 |
20 Jun 2024 | 28,35 | -1,75 | -5,81% | 30,05 | 30,05 | 28,35 | 0 |
19 Jun 2024 | 30,10 | 0,10 | 0,33% | 30,30 | 30,60 | 30,10 | 0 |
18 Jun 2024 | 30,00 | 0,65 | 2,21% | 29,65 | 30,10 | 29,15 | 0 |
17 Jun 2024 | 29,35 | -0,40 | -1,34% | 29,85 | 30,10 | 28,65 | 0 |
14 Jun 2024 | 29,75 | -1,55 | -4,95% | 30,10 | 30,30 | 29,35 | 0 |
13 Jun 2024 | 31,30 | -0,60 | -1,88% | 31,20 | 32,40 | 31,10 | 0 |
12 Jun 2024 | 31,90 | 0,60 | 1,92% | 30,90 | 32,10 | 29,65 | 0 |
11 Jun 2024 | 31,30 | -2,40 | -7,12% | 33,50 | 34,00 | 31,10 | 0 |
10 Jun 2024 | 33,70 | -0,90 | -2,60% | 34,00 | 34,20 | 32,90 | 0 |
07 Jun 2024 | 34,60 | 0,70 | 2,06% | 34,70 | 35,40 | 33,70 | 0 |
06 Jun 2024 | 33,90 | -2,10 | -5,83% | 36,60 | 37,20 | 32,90 | 0 |
05 Jun 2024 | 36,00 | -0,50 | -1,37% | 37,10 | 37,20 | 35,70 | 0 |
04 Jun 2024 | 36,50 | 0,70 | 1,96% | 37,00 | 37,00 | 36,10 | 0 |
03 Jun 2024 | 35,80 | 0,30 | 0,85% | 37,00 | 38,20 | 35,60 | 0 |
31 Mai 2024 | 35,50 | 1,00 | 2,90% | 35,00 | 37,30 | 34,90 | 0 |
30 Mai 2024 | 34,50 | 2,40 | 7,48% | 31,90 | 34,50 | 31,90 | 0 |
29 Mai 2024 | 32,10 | -1,20 | -3,60% | 32,20 | 32,60 | 31,70 | 0 |
28 Mai 2024 | 33,30 | 0,20 | 0,60% | 33,20 | 33,30 | 32,20 | 0 |
27 Mai 2024 | 33,10 | 1,50 | 4,75% | 33,00 | 33,20 | 32,50 | 0 |
24 Mai 2024 | 31,60 | 0,20 | 0,64% | 31,10 | 32,00 | 30,90 | 0 |
23 Mai 2024 | 31,40 | -3,30 | -9,51% | 34,10 | 34,80 | 30,70 | 0 |
22 Mai 2024 | 34,70 | 1,40 | 4,20% | 34,40 | 34,70 | 33,30 | 0 |
21 Mai 2024 | 33,30 | -1,00 | -2,92% | 33,40 | 35,70 | 33,10 | 0 |
20 Mai 2024 | 34,30 | -0,80 | -2,28% | 35,90 | 35,90 | 34,20 | 0 |
17 Mai 2024 | 35,10 | 0,70 | 2,03% | 34,70 | 35,10 | 32,90 | 0 |
16 Mai 2024 | 34,40 | -0,20 | -0,58% | 35,20 | 35,60 | 34,30 | 0 |
15 Mai 2024 | 34,60 | -5,75 | -14,25% | 40,25 | 41,85 | 34,20 | 0 |
14 Mai 2024 | 40,35 | 3,75 | 10,25% | 36,80 | 40,95 | 36,50 | 0 |
13 Mai 2024 | 36,60 | 3,30 | 9,91% | 33,60 | 38,30 | 33,30 | 0 |
10 Mai 2024 | 33,30 | -1,30 | -3,76% | 34,40 | 34,90 | 32,60 | 0 |
09 Mai 2024 | 34,60 | 1,20 | 3,59% | 34,80 | 35,10 | 33,90 | 0 |
08 Mai 2024 | 33,40 | -3,00 | -8,24% | 33,65 | 34,25 | 31,50 | 0 |
07 Mai 2024 | 36,40 | 0,50 | 1,39% | 37,60 | 38,50 | 36,40 | 0 |
06 Mai 2024 | 35,90 | 1,40 | 4,06% | 36,00 | 38,60 | 35,90 | 0 |
03 Mai 2024 | 34,50 | 1,30 | 3,92% | 35,20 | 36,30 | 34,40 | 0 |
02 Mai 2024 | 33,20 | 4,45 | 15,48% | 33,50 | 34,10 | 32,00 | 0 |
30 Abr 2024 | 28,75 | 0,40 | 1,41% | 28,85 | 30,06 | 28,15 | 0 |
29 Abr 2024 | 28,35 | 0,80 | 2,90% | 28,75 | 29,55 | 27,95 | 0 |
26 Abr 2024 | 27,55 | 2,72 | 10,95% | 26,75 | 27,65 | 26,45 | 0 |
25 Abr 2024 | 24,83 | -0,82 | -3,20% | 25,15 | 25,75 | 24,48 | 0 |
24 Abr 2024 | 25,65 | 0,10 | 0,39% | 26,85 | 26,85 | 25,55 | 0 |
23 Abr 2024 | 25,55 | 2,12 | 9,05% | 24,53 | 26,05 | 24,53 | 0 |
22 Abr 2024 | 23,43 | -0,55 | -2,29% | 23,48 | 23,58 | 22,08 | 0 |
19 Abr 2024 | 23,98 | -1,67 | -6,51% | 24,08 | 24,33 | 23,83 | 0 |
18 Abr 2024 | 25,65 | 1,47 | 6,08% | 24,48 | 25,75 | 23,73 | 0 |
17 Abr 2024 | 24,18 | 0,20 | 0,83% | 23,38 | 24,63 | 23,38 | 0 |
16 Abr 2024 | 23,98 | -0,30 | -1,24% | 23,28 | 23,98 | 22,73 | 0 |
15 Abr 2024 | 24,28 | -2,07 | -7,86% | 26,75 | 26,75 | 24,13 | 0 |
12 Abr 2024 | 26,35 | -2,20 | -7,71% | 28,65 | 28,65 | 26,35 | 0 |
11 Abr 2024 | 28,55 | -2,25 | -7,31% | 31,10 | 31,20 | 28,35 | 0 |
10 Abr 2024 | 30,80 | -0,70 | -2,22% | 32,30 | 32,80 | 30,40 | 0 |
09 Abr 2024 | 31,50 | 1,75 | 5,88% | 29,85 | 32,60 | 29,55 | 0 |
08 Abr 2024 | 29,75 | 0,20 | 0,68% | 29,35 | 29,95 | 29,25 | 0 |
05 Abr 2024 | 29,55 | -1,65 | -5,29% | 29,85 | 30,20 | 29,35 | 0 |
04 Abr 2024 | 31,20 | 0,80 | 2,63% | 30,90 | 31,80 | 30,50 | 0 |