Cotações Históricas F34593
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Jun 2024 | 2,935 | 0,11 | 3,89% | 2,89 | 2,935 | 2,83 | 0 |
20 Jun 2024 | 2,825 | -0,02 | -0,53% | 2,83 | 2,86 | 2,75 | 0 |
19 Jun 2024 | 2,84 | 0,07 | 2,71% | 2,84 | 2,845 | 2,84 | 0 |
18 Jun 2024 | 2,765 | -0,26 | -8,44% | 3,01 | 3,05 | 2,765 | 0 |
17 Jun 2024 | 3,02 | 0,24 | 8,63% | 3,02 | 3,16 | 2,975 | 0 |
14 Jun 2024 | 2,78 | 0,05 | 2,02% | 2,785 | 2,835 | 2,755 | 0 |
13 Jun 2024 | 2,725 | 0,03 | 1,11% | 2,725 | 2,765 | 2,695 | 0 |
12 Jun 2024 | 2,695 | 0,11 | 4,05% | 2,685 | 2,745 | 2,63 | 0 |
11 Jun 2024 | 2,59 | -0,20 | -7,17% | 2,715 | 2,775 | 2,55 | 0 |
10 Jun 2024 | 2,79 | 0,35 | 14,11% | 2,545 | 2,795 | 2,525 | 0 |
07 Jun 2024 | 2,445 | 0,05 | 2,09% | 2,365 | 2,50 | 2,345 | 0 |
06 Jun 2024 | 2,395 | -0,03 | -1,03% | 2,475 | 2,525 | 2,375 | 0 |
05 Jun 2024 | 2,42 | -0,15 | -5,65% | 2,435 | 2,475 | 2,355 | 0 |
04 Jun 2024 | 2,565 | 0,00 | 0,00% | 2,56 | 2,675 | 2,50 | 0 |
03 Jun 2024 | 2,565 | 0,28 | 12,25% | 2,37 | 2,57 | 2,37 | 0 |
31 Mai 2024 | 2,285 | 0,07 | 3,16% | 2,23 | 2,31 | 2,185 | 0 |
30 Mai 2024 | 2,215 | 0,25 | 12,72% | 1,985 | 2,215 | 1,875 | 0 |
29 Mai 2024 | 1,965 | 0,10 | 5,08% | 1,865 | 1,995 | 1,85 | 0 |
28 Mai 2024 | 1,87 | -0,13 | -6,27% | 1,965 | 2,00 | 1,81 | 0 |
27 Mai 2024 | 1,995 | -0,02 | -0,75% | 2,00 | 2,00 | 1,995 | 0 |
24 Mai 2024 | 2,01 | 0,09 | 4,69% | 1,94 | 2,055 | 1,895 | 0 |
23 Mai 2024 | 1,92 | -0,21 | -9,65% | 2,13 | 2,13 | 1,92 | 0 |
22 Mai 2024 | 2,125 | -0,23 | -9,77% | 2,295 | 2,30 | 2,125 | 0 |
21 Mai 2024 | 2,355 | -0,09 | -3,48% | 2,425 | 2,50 | 2,355 | 0 |
20 Mai 2024 | 2,44 | 0,04 | 1,67% | 2,355 | 2,44 | 2,33 | 0 |
17 Mai 2024 | 2,40 | 0,05 | 2,35% | 2,41 | 2,455 | 2,335 | 0 |
16 Mai 2024 | 2,345 | -0,10 | -3,89% | 2,36 | 2,475 | 2,32 | 0 |
15 Mai 2024 | 2,44 | -0,07 | -2,79% | 2,625 | 2,63 | 2,425 | 0 |
14 Mai 2024 | 2,51 | 0,24 | 10,57% | 2,32 | 2,515 | 2,32 | 0 |
13 Mai 2024 | 2,27 | 0,04 | 1,57% | 2,325 | 2,325 | 2,225 | 0 |
10 Mai 2024 | 2,235 | 0,01 | 0,68% | 2,255 | 2,32 | 2,22 | 0 |
09 Mai 2024 | 2,22 | 0,07 | 3,26% | 2,22 | 2,285 | 2,165 | 0 |
08 Mai 2024 | 2,15 | -0,12 | -5,08% | 2,31 | 2,32 | 2,14 | 0 |
07 Mai 2024 | 2,265 | -0,05 | -2,16% | 2,32 | 2,40 | 2,245 | 0 |
06 Mai 2024 | 2,315 | 0,08 | 3,58% | 2,255 | 2,42 | 2,245 | 0 |
03 Mai 2024 | 2,235 | -0,31 | -12,01% | 2,53 | 2,60 | 2,23 | 0 |
02 Mai 2024 | 2,54 | 0,25 | 10,92% | 2,40 | 2,545 | 2,315 | 0 |
30 Abr 2024 | 2,29 | 0,25 | 11,98% | 2,145 | 2,315 | 2,145 | 0 |
29 Abr 2024 | 2,045 | -0,04 | -1,92% | 1,98 | 2,065 | 1,98 | 0 |
26 Abr 2024 | 2,085 | 0,02 | 0,72% | 2,07 | 2,12 | 2,04 | 0 |
25 Abr 2024 | 2,07 | 0,00 | 0,24% | 2,115 | 2,115 | 2,05 | 0 |
24 Abr 2024 | 2,065 | -0,02 | -0,96% | 2,075 | 2,085 | 2,035 | 0 |
23 Abr 2024 | 2,085 | 0,06 | 2,96% | 1,985 | 2,11 | 1,98 | 0 |
22 Abr 2024 | 2,025 | -0,12 | -5,37% | 2,025 | 2,07 | 2,005 | 0 |
19 Abr 2024 | 2,14 | -0,01 | -0,23% | 2,15 | 2,165 | 2,075 | 0 |
18 Abr 2024 | 2,145 | 0,10 | 4,63% | 2,06 | 2,205 | 2,045 | 0 |
17 Abr 2024 | 2,05 | 0,08 | 4,06% | 1,98 | 2,05 | 1,945 | 0 |
16 Abr 2024 | 1,97 | 0,15 | 7,95% | 1,815 | 1,97 | 1,815 | 0 |
15 Abr 2024 | 1,825 | -0,01 | -0,54% | 1,825 | 1,835 | 1,745 | 0 |
12 Abr 2024 | 1,835 | 0,12 | 6,69% | 1,815 | 1,905 | 1,77 | 0 |
11 Abr 2024 | 1,72 | 0,06 | 3,61% | 1,665 | 1,74 | 1,665 | 0 |
10 Abr 2024 | 1,66 | 0,09 | 5,40% | 1,59 | 1,665 | 1,575 | 0 |
09 Abr 2024 | 1,575 | -0,02 | -0,94% | 1,575 | 1,59 | 1,545 | 0 |
08 Abr 2024 | 1,59 | 0,00 | 0,00% | 1,52 | 1,60 | 1,52 | 0 |
05 Abr 2024 | 1,59 | 0,08 | 4,95% | 1,55 | 1,595 | 1,535 | 0 |
04 Abr 2024 | 1,515 | 0,06 | 4,41% | 1,478 | 1,525 | 1,477 | 0 |
03 Abr 2024 | 1,451 | 0,09 | 6,93% | 1,392 | 1,46 | 1,377 | 0 |
02 Abr 2024 | 1,357 | -0,01 | -0,51% | 1,312 | 1,357 | 1,309 | 0 |
28 Mar 2024 | 1,364 | -0,02 | -1,73% | 1,38 | 1,401 | 1,347 | 0 |
27 Mar 2024 | 1,388 | 0,12 | 9,55% | 1,311 | 1,388 | 1,306 | 0 |
26 Mar 2024 | 1,267 | -0,08 | -6,01% | 1,317 | 1,335 | 1,244 | 0 |