Cotações Históricas F34056
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Jun 2024 | 30,17 | -0,95 | -3,05% | 30,72 | 31,27 | 29,25 | 0 |
19 Jun 2024 | 31,12 | -0,20 | -0,64% | 30,72 | 31,27 | 30,67 | 0 |
18 Jun 2024 | 31,32 | -1,10 | -3,39% | 30,67 | 31,57 | 30,27 | 0 |
17 Jun 2024 | 32,42 | -1,30 | -3,86% | 33,12 | 34,02 | 32,22 | 0 |
14 Jun 2024 | 33,72 | -0,20 | -0,59% | 32,47 | 35,62 | 32,47 | 0 |
13 Jun 2024 | 33,92 | 3,75 | 12,43% | 32,27 | 34,27 | 31,72 | 0 |
12 Jun 2024 | 30,17 | -2,25 | -6,94% | 31,27 | 31,42 | 27,86 | 10 |
11 Jun 2024 | 32,42 | 0,60 | 1,89% | 30,62 | 34,12 | 30,47 | 0 |
10 Jun 2024 | 31,82 | 2,41 | 8,19% | 31,32 | 32,17 | 30,77 | 10 |
07 Jun 2024 | 29,41 | -0,66 | -2,19% | 29,39 | 32,17 | 28,36 | 0 |
06 Jun 2024 | 30,07 | -1,25 | -3,99% | 30,72 | 31,02 | 28,83 | 0 |
05 Jun 2024 | 31,32 | -1,25 | -3,84% | 30,57 | 32,87 | 30,27 | 0 |
04 Jun 2024 | 32,57 | -1,10 | -3,27% | 32,72 | 34,62 | 31,82 | 0 |
03 Jun 2024 | 33,67 | -2,70 | -7,42% | 30,47 | 33,67 | 30,32 | 0 |
31 Mai 2024 | 36,37 | -0,70 | -1,89% | 37,02 | 37,52 | 35,57 | 0 |
30 Mai 2024 | 37,07 | 3,45 | 10,26% | 37,27 | 37,87 | 36,62 | 0 |
29 Mai 2024 | 33,62 | 4,32 | 14,74% | 31,62 | 34,22 | 31,32 | 0 |
28 Mai 2024 | 29,30 | 1,20 | 4,27% | 28,10 | 29,71 | 27,76 | 0 |
27 Mai 2024 | 28,10 | 0,96 | 3,54% | 28,25 | 28,60 | 28,02 | 0 |
24 Mai 2024 | 27,14 | 1,74 | 6,85% | 28,13 | 28,37 | 26,84 | 20 |
23 Mai 2024 | 25,40 | 4,11 | 19,30% | 22,37 | 25,40 | 21,80 | 0 |
22 Mai 2024 | 21,29 | 0,58 | 2,80% | 20,76 | 21,64 | 20,76 | 0 |
21 Mai 2024 | 20,71 | 1,69 | 8,89% | 21,23 | 21,47 | 20,71 | 0 |
20 Mai 2024 | 19,02 | -1,59 | -7,71% | 19,24 | 20,40 | 19,02 | 0 |
17 Mai 2024 | 20,61 | 1,13 | 5,80% | 20,78 | 21,19 | 20,25 | 0 |
16 Mai 2024 | 19,48 | -1,80 | -8,46% | 20,18 | 20,76 | 19,10 | 0 |
15 Mai 2024 | 21,28 | -3,87 | -15,39% | 23,91 | 24,14 | 21,28 | 0 |
14 Mai 2024 | 25,15 | 0,71 | 2,91% | 25,11 | 25,48 | 24,31 | 0 |
13 Mai 2024 | 24,44 | -0,41 | -1,65% | 24,15 | 24,44 | 23,17 | 0 |
10 Mai 2024 | 24,85 | -1,73 | -6,51% | 24,72 | 24,93 | 23,81 | 0 |
09 Mai 2024 | 26,58 | -2,67 | -9,13% | 28,90 | 29,45 | 26,37 | 0 |
08 Mai 2024 | 29,25 | -0,27 | -0,91% | 30,07 | 30,77 | 29,25 | 0 |
07 Mai 2024 | 29,52 | -1,90 | -6,05% | 30,17 | 30,32 | 29,17 | 0 |
06 Mai 2024 | 31,42 | -1,00 | -3,08% | 31,32 | 31,42 | 30,07 | 0 |
03 Mai 2024 | 32,42 | -4,50 | -12,19% | 33,67 | 33,97 | 30,77 | 0 |
02 Mai 2024 | 36,92 | -0,45 | -1,20% | 37,47 | 39,02 | 36,72 | 0 |
30 Abr 2024 | 37,37 | 2,40 | 6,86% | 34,67 | 37,37 | 34,37 | 0 |
29 Abr 2024 | 34,97 | -1,30 | -3,58% | 34,42 | 35,27 | 34,42 | 0 |
26 Abr 2024 | 36,27 | -2,65 | -6,81% | 36,12 | 37,37 | 35,07 | 0 |
25 Abr 2024 | 38,92 | 4,40 | 12,75% | 34,42 | 40,07 | 34,07 | 0 |
24 Abr 2024 | 34,52 | 1,05 | 3,14% | 32,62 | 34,92 | 32,62 | 0 |
23 Abr 2024 | 33,47 | -4,45 | -11,74% | 35,82 | 35,87 | 33,17 | 0 |
22 Abr 2024 | 37,92 | -0,55 | -1,43% | 37,02 | 38,12 | 35,97 | 0 |
19 Abr 2024 | 38,47 | 1,20 | 3,22% | 42,62 | 42,62 | 37,82 | 0 |
18 Abr 2024 | 37,27 | -3,20 | -7,91% | 39,27 | 40,17 | 37,27 | 0 |
17 Abr 2024 | 40,47 | 1,40 | 3,58% | 39,72 | 40,47 | 37,52 | 0 |
16 Abr 2024 | 39,07 | 2,10 | 5,68% | 40,37 | 40,97 | 37,37 | 0 |
15 Abr 2024 | 36,97 | 0,60 | 1,65% | 36,20 | 37,07 | 33,97 | 0 |
12 Abr 2024 | 36,37 | 1,50 | 4,30% | 32,52 | 36,72 | 31,97 | 0 |
11 Abr 2024 | 34,87 | 2,15 | 6,57% | 32,67 | 35,07 | 31,97 | 0 |
10 Abr 2024 | 32,72 | 2,55 | 8,45% | 28,20 | 33,47 | 27,34 | 0 |
09 Abr 2024 | 30,17 | 2,69 | 9,79% | 28,21 | 31,12 | 27,46 | 0 |
08 Abr 2024 | 27,48 | -1,16 | -4,05% | 28,14 | 29,06 | 27,35 | 0 |
05 Abr 2024 | 28,64 | 4,03 | 16,38% | 30,42 | 30,87 | 28,64 | 0 |
04 Abr 2024 | 24,61 | -0,37 | -1,48% | 25,58 | 25,58 | 23,49 | 0 |
03 Abr 2024 | 24,98 | -1,08 | -4,14% | 26,53 | 26,54 | 24,72 | 0 |
02 Abr 2024 | 26,06 | 6,11 | 30,63% | 23,66 | 26,56 | 23,17 | 0 |
28 Mar 2024 | 19,95 | -2,54 | -11,29% | 20,35 | 20,54 | 19,42 | 0 |
27 Mar 2024 | 22,49 | -0,65 | -2,81% | 23,18 | 23,28 | 21,47 | 0 |
26 Mar 2024 | 23,14 | -0,55 | -2,32% | 23,54 | 24,04 | 23,02 | 0 |
25 Mar 2024 | 23,69 | 1,95 | 8,97% | 23,30 | 23,86 | 22,72 | 0 |