Cotações Históricas F33658
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 3,24 | 0,14 | 4,52% | 3,20 | 3,27 | 3,19 | 0 |
25 Jul 2024 | 3,10 | 0,47 | 17,87% | 2,985 | 3,17 | 2,925 | 0 |
24 Jul 2024 | 2,63 | 0,01 | 0,38% | 2,63 | 2,63 | 2,595 | 0 |
23 Jul 2024 | 2,62 | 0,08 | 2,95% | 2,54 | 2,63 | 2,54 | 0 |
22 Jul 2024 | 2,545 | -0,10 | -3,78% | 2,645 | 2,645 | 2,53 | 0 |
19 Jul 2024 | 2,645 | 0,12 | 4,75% | 2,50 | 2,65 | 2,50 | 0 |
18 Jul 2024 | 2,525 | 0,04 | 1,81% | 2,51 | 2,56 | 2,46 | 0 |
17 Jul 2024 | 2,48 | 0,02 | 1,02% | 2,45 | 2,54 | 2,435 | 0 |
16 Jul 2024 | 2,455 | 0,02 | 0,82% | 2,475 | 2,475 | 2,44 | 0 |
15 Jul 2024 | 2,435 | 0,06 | 2,31% | 2,43 | 2,465 | 2,40 | 0 |
12 Jul 2024 | 2,38 | -0,06 | -2,26% | 2,45 | 2,465 | 2,37 | 0 |
11 Jul 2024 | 2,435 | 0,00 | 0,21% | 2,39 | 2,435 | 2,345 | 0 |
10 Jul 2024 | 2,43 | -0,08 | -3,19% | 2,495 | 2,495 | 2,43 | 0 |
09 Jul 2024 | 2,51 | 0,08 | 3,51% | 2,41 | 2,51 | 2,39 | 0 |
08 Jul 2024 | 2,425 | -0,01 | -0,21% | 2,44 | 2,445 | 2,39 | 0 |
05 Jul 2024 | 2,43 | -0,08 | -3,19% | 2,51 | 2,515 | 2,395 | 0 |
04 Jul 2024 | 2,51 | -0,02 | -0,79% | 2,505 | 2,515 | 2,49 | 0 |
03 Jul 2024 | 2,53 | -0,10 | -3,62% | 2,565 | 2,57 | 2,51 | 0 |
02 Jul 2024 | 2,625 | -0,07 | -2,42% | 2,675 | 2,72 | 2,62 | 0 |
01 Jul 2024 | 2,69 | 0,04 | 1,70% | 2,59 | 2,69 | 2,565 | 0 |
28 Jun 2024 | 2,645 | -0,05 | -1,67% | 2,68 | 2,685 | 2,605 | 0 |
27 Jun 2024 | 2,69 | 0,04 | 1,70% | 2,665 | 2,69 | 2,62 | 0 |
26 Jun 2024 | 2,645 | 0,04 | 1,73% | 2,56 | 2,655 | 2,54 | 0 |
25 Jun 2024 | 2,60 | 0,07 | 2,56% | 2,57 | 2,655 | 2,57 | 0 |
24 Jun 2024 | 2,535 | 0,01 | 0,40% | 2,51 | 2,54 | 2,50 | 0 |
21 Jun 2024 | 2,525 | 0,04 | 1,61% | 2,495 | 2,585 | 2,455 | 0 |
20 Jun 2024 | 2,485 | -0,03 | -1,00% | 2,50 | 2,525 | 2,455 | 0 |
19 Jun 2024 | 2,51 | 0,19 | 8,19% | 2,315 | 2,515 | 2,315 | 0 |
18 Jun 2024 | 2,32 | -0,03 | -1,28% | 2,27 | 2,35 | 2,26 | 0 |
17 Jun 2024 | 2,35 | -0,04 | -1,47% | 2,35 | 2,36 | 2,31 | 0 |
14 Jun 2024 | 2,385 | 0,14 | 6,24% | 2,205 | 2,385 | 2,20 | 0 |
13 Jun 2024 | 2,245 | 0,10 | 4,42% | 2,17 | 2,275 | 2,15 | 0 |
12 Jun 2024 | 2,15 | -0,14 | -5,91% | 2,24 | 2,28 | 2,145 | 0 |
11 Jun 2024 | 2,285 | 0,08 | 3,63% | 2,21 | 2,31 | 2,205 | 0 |
10 Jun 2024 | 2,205 | 0,02 | 1,15% | 2,24 | 2,28 | 2,20 | 0 |
07 Jun 2024 | 2,18 | -0,03 | -1,36% | 2,195 | 2,255 | 2,175 | 0 |
06 Jun 2024 | 2,21 | -0,09 | -3,70% | 2,26 | 2,26 | 2,20 | 0 |
05 Jun 2024 | 2,295 | -0,13 | -5,36% | 2,375 | 2,40 | 2,295 | 0 |
04 Jun 2024 | 2,425 | -0,06 | -2,41% | 2,48 | 2,485 | 2,38 | 0 |
03 Jun 2024 | 2,485 | -0,08 | -3,12% | 2,46 | 2,495 | 2,435 | 0 |
31 Mai 2024 | 2,565 | 0,02 | 0,98% | 2,535 | 2,58 | 2,50 | 0 |
30 Mai 2024 | 2,54 | -0,04 | -1,36% | 2,555 | 2,61 | 2,525 | 0 |
29 Mai 2024 | 2,575 | 0,10 | 4,04% | 2,485 | 2,585 | 2,47 | 0 |
28 Mai 2024 | 2,475 | -0,02 | -0,60% | 2,495 | 2,515 | 2,445 | 0 |
27 Mai 2024 | 2,49 | 0,04 | 1,43% | 2,465 | 2,505 | 2,46 | 0 |
24 Mai 2024 | 2,455 | 0,03 | 1,24% | 2,45 | 2,495 | 2,45 | 0 |
23 Mai 2024 | 2,425 | -0,01 | -0,21% | 2,39 | 2,445 | 2,35 | 0 |
22 Mai 2024 | 2,43 | -0,11 | -4,33% | 2,54 | 2,585 | 2,43 | 0 |
21 Mai 2024 | 2,54 | 0,10 | 3,89% | 2,455 | 2,58 | 2,45 | 0 |
20 Mai 2024 | 2,445 | -0,03 | -1,21% | 2,495 | 2,50 | 2,445 | 0 |
17 Mai 2024 | 2,475 | 0,04 | 1,64% | 2,455 | 2,495 | 2,44 | 0 |
16 Mai 2024 | 2,435 | 0,02 | 0,83% | 2,395 | 2,435 | 2,375 | 0 |
15 Mai 2024 | 2,415 | -0,06 | -2,23% | 2,465 | 2,485 | 2,415 | 0 |
14 Mai 2024 | 2,47 | -0,07 | -2,76% | 2,575 | 2,575 | 2,47 | 0 |
13 Mai 2024 | 2,54 | -0,01 | -0,39% | 2,56 | 2,565 | 2,53 | 0 |
10 Mai 2024 | 2,55 | -0,01 | -0,20% | 2,57 | 2,57 | 2,53 | 0 |
09 Mai 2024 | 2,555 | -0,01 | -0,20% | 2,57 | 2,58 | 2,535 | 0 |
08 Mai 2024 | 2,56 | 0,08 | 3,23% | 2,525 | 2,56 | 2,50 | 0 |
07 Mai 2024 | 2,48 | -0,11 | -4,06% | 2,595 | 2,595 | 2,44 | 0 |
06 Mai 2024 | 2,585 | -0,02 | -0,58% | 2,605 | 2,605 | 2,55 | 0 |
03 Mai 2024 | 2,60 | -0,08 | -2,99% | 2,65 | 2,655 | 2,565 | 0 |
02 Mai 2024 | 2,68 | 0,14 | 5,51% | 2,675 | 2,68 | 2,60 | 0 |
30 Abr 2024 | 2,54 | 0,06 | 2,21% | 2,475 | 2,545 | 2,46 | 0 |
29 Abr 2024 | 2,485 | 0,05 | 2,26% | 2,43 | 2,505 | 2,405 | 0 |