Cotações Históricas F31884
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Jun 2024 | 1,097 | -0,11 | -8,89% | 1,204 | 1,204 | 1,074 | 0 |
20 Jun 2024 | 1,204 | 0,09 | 8,08% | 1,126 | 1,219 | 1,098 | 0 |
19 Jun 2024 | 1,114 | -0,03 | -2,37% | 1,158 | 1,163 | 1,039 | 0 |
18 Jun 2024 | 1,141 | 0,00 | 0,26% | 1,235 | 1,235 | 1,103 | 0 |
17 Jun 2024 | 1,138 | 0,06 | 6,06% | 1,137 | 1,162 | 0,999 | 0 |
14 Jun 2024 | 1,073 | -0,09 | -7,58% | 1,263 | 1,268 | 1,022 | 0 |
13 Jun 2024 | 1,161 | -0,39 | -25,34% | 1,55 | 1,55 | 1,132 | 0 |
12 Jun 2024 | 1,555 | -0,16 | -9,06% | 1,735 | 1,735 | 1,458 | 0 |
11 Jun 2024 | 1,71 | -0,12 | -6,56% | 1,87 | 1,89 | 1,68 | 0 |
10 Jun 2024 | 1,83 | -0,08 | -3,94% | 1,77 | 1,85 | 1,77 | 0 |
07 Jun 2024 | 1,905 | -0,06 | -3,05% | 1,975 | 1,975 | 1,805 | 0 |
06 Jun 2024 | 1,965 | -0,08 | -3,68% | 2,065 | 2,085 | 1,94 | 0 |
05 Jun 2024 | 2,04 | 0,00 | 0,25% | 2,075 | 2,125 | 2,01 | 0 |
04 Jun 2024 | 2,035 | -0,07 | -3,33% | 2,125 | 2,125 | 1,92 | 0 |
03 Jun 2024 | 2,105 | -0,03 | -1,41% | 2,225 | 2,255 | 2,07 | 0 |
31 Mai 2024 | 2,135 | 0,04 | 2,15% | 2,09 | 2,135 | 2,005 | 0 |
30 Mai 2024 | 2,09 | 0,11 | 5,56% | 1,84 | 2,22 | 1,84 | 0 |
29 Mai 2024 | 1,98 | -0,23 | -10,41% | 2,195 | 2,23 | 1,92 | 0 |
28 Mai 2024 | 2,21 | 0,23 | 11,62% | 2,01 | 2,27 | 1,945 | 0 |
27 Mai 2024 | 1,98 | 0,22 | 12,50% | 1,81 | 1,995 | 1,79 | 0 |
24 Mai 2024 | 1,76 | 0,08 | 4,45% | 1,655 | 1,785 | 1,62 | 0 |
23 Mai 2024 | 1,685 | -0,06 | -3,44% | 1,745 | 1,87 | 1,665 | 0 |
22 Mai 2024 | 1,745 | -0,09 | -4,90% | 1,775 | 1,775 | 1,595 | 0 |
21 Mai 2024 | 1,835 | 0,01 | 0,82% | 1,815 | 1,845 | 1,745 | 0 |
20 Mai 2024 | 1,82 | -0,13 | -6,67% | 1,835 | 1,93 | 1,80 | 0 |
17 Mai 2024 | 1,95 | 0,03 | 1,56% | 1,925 | 1,995 | 1,895 | 0 |
16 Mai 2024 | 1,92 | -0,10 | -4,71% | 2,04 | 2,05 | 1,875 | 0 |
15 Mai 2024 | 2,015 | -0,12 | -5,40% | 2,14 | 2,155 | 1,975 | 0 |
14 Mai 2024 | 2,13 | 0,33 | 18,33% | 1,835 | 2,175 | 1,83 | 0 |
13 Mai 2024 | 1,80 | 0,19 | 11,80% | 1,67 | 1,86 | 1,635 | 0 |
10 Mai 2024 | 1,61 | -0,08 | -4,73% | 1,71 | 1,735 | 1,585 | 0 |
09 Mai 2024 | 1,69 | 0,05 | 3,05% | 1,65 | 1,72 | 1,645 | 0 |
08 Mai 2024 | 1,64 | -0,09 | -5,20% | 1,77 | 1,77 | 1,58 | 0 |
07 Mai 2024 | 1,73 | 0,10 | 5,81% | 1,675 | 1,765 | 1,66 | 0 |
06 Mai 2024 | 1,635 | 0,12 | 7,57% | 1,575 | 1,72 | 1,555 | 0 |
03 Mai 2024 | 1,52 | 0,06 | 4,25% | 1,463 | 1,615 | 1,422 | 0 |
02 Mai 2024 | 1,458 | 0,08 | 6,04% | 1,56 | 1,56 | 1,364 | 0 |
30 Abr 2024 | 1,375 | -0,64 | -31,76% | 1,97 | 1,97 | 1,375 | 0 |
29 Abr 2024 | 2,015 | 0,05 | 2,28% | 1,995 | 2,07 | 1,965 | 0 |
26 Abr 2024 | 1,97 | 0,17 | 9,14% | 1,94 | 2,005 | 1,885 | 0 |
25 Abr 2024 | 1,805 | -0,13 | -6,72% | 1,955 | 1,985 | 1,71 | 0 |
24 Abr 2024 | 1,935 | -0,15 | -6,97% | 2,15 | 2,17 | 1,925 | 0 |
23 Abr 2024 | 2,08 | 0,00 | 0,24% | 2,16 | 2,16 | 1,97 | 0 |
22 Abr 2024 | 2,075 | -0,02 | -0,95% | 2,185 | 2,185 | 1,935 | 0 |
19 Abr 2024 | 2,095 | -0,10 | -4,56% | 2,005 | 2,11 | 1,97 | 0 |
18 Abr 2024 | 2,195 | 0,13 | 6,30% | 2,125 | 2,275 | 2,08 | 0 |
17 Abr 2024 | 2,065 | 0,04 | 1,72% | 1,98 | 2,12 | 1,935 | 0 |
16 Abr 2024 | 2,03 | -0,30 | -12,69% | 2,255 | 2,255 | 1,99 | 0 |
15 Abr 2024 | 2,325 | 0,02 | 0,65% | 2,385 | 2,52 | 2,325 | 0 |
12 Abr 2024 | 2,31 | 0,04 | 1,99% | 2,35 | 2,545 | 2,29 | 0 |
11 Abr 2024 | 2,265 | -0,13 | -5,23% | 2,415 | 2,475 | 2,225 | 0 |
10 Abr 2024 | 2,39 | -0,07 | -2,65% | 2,485 | 2,645 | 2,34 | 0 |
09 Abr 2024 | 2,455 | -0,16 | -5,94% | 2,615 | 2,615 | 2,43 | 0 |
08 Abr 2024 | 2,61 | 0,00 | 0,00% | 2,67 | 2,78 | 2,605 | 0 |
05 Abr 2024 | 2,61 | -0,22 | -7,61% | 2,65 | 2,775 | 2,555 | 0 |
04 Abr 2024 | 2,825 | 0,26 | 9,92% | 2,55 | 2,855 | 2,52 | 0 |
03 Abr 2024 | 2,57 | 0,31 | 13,47% | 2,24 | 2,585 | 2,24 | 0 |
02 Abr 2024 | 2,265 | -0,02 | -0,88% | 2,275 | 2,385 | 2,19 | 0 |
28 Mar 2024 | 2,285 | 0,13 | 6,03% | 2,18 | 2,325 | 2,155 | 0 |
27 Mar 2024 | 2,155 | 0,01 | 0,47% | 2,17 | 2,205 | 2,03 | 0 |
26 Mar 2024 | 2,145 | 0,21 | 10,85% | 1,945 | 2,18 | 1,925 | 0 |
25 Mar 2024 | 1,935 | 0,13 | 6,91% | 1,835 | 1,955 | 1,81 | 0 |