Cotações Históricas F35110
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Set 2024 | 4,54 | 0,44 | 10,73% | 4,21 | 4,59 | 4,19 | 2.000 |
26 Set 2024 | 4,10 | 0,69 | 20,23% | 3,79 | 4,12 | 3,79 | 2.000 |
25 Set 2024 | 3,41 | -0,03 | -0,87% | 3,25 | 3,41 | 3,17 | 0 |
24 Set 2024 | 3,44 | 0,54 | 18,42% | 3,22 | 3,46 | 3,20 | 0 |
23 Set 2024 | 2,905 | 0,18 | 6,61% | 2,85 | 2,985 | 2,795 | 0 |
20 Set 2024 | 2,725 | 0,07 | 2,64% | 2,81 | 2,86 | 2,715 | 0 |
19 Set 2024 | 2,655 | 0,27 | 11,55% | 2,715 | 2,77 | 2,615 | 0 |
18 Set 2024 | 2,38 | -0,08 | -3,25% | 2,425 | 2,445 | 2,375 | 0 |
17 Set 2024 | 2,46 | 0,13 | 5,35% | 2,45 | 2,505 | 2,425 | 0 |
16 Set 2024 | 2,335 | -0,10 | -3,91% | 2,355 | 2,385 | 2,295 | 0 |
13 Set 2024 | 2,43 | -0,05 | -1,82% | 2,47 | 2,47 | 2,33 | 0 |
12 Set 2024 | 2,475 | 0,08 | 3,13% | 2,545 | 2,55 | 2,47 | 0 |
11 Set 2024 | 2,40 | 0,09 | 4,12% | 2,305 | 2,435 | 2,305 | 0 |
10 Set 2024 | 2,305 | 0,21 | 10,02% | 2,41 | 2,415 | 2,28 | 0 |
09 Set 2024 | 2,095 | -0,06 | -2,78% | 2,045 | 2,16 | 1,985 | 0 |
06 Set 2024 | 2,155 | -0,05 | -2,05% | 2,225 | 2,24 | 2,125 | 0 |
05 Set 2024 | 2,20 | -0,03 | -1,35% | 2,14 | 2,26 | 2,14 | 0 |
04 Set 2024 | 2,23 | -0,02 | -0,89% | 2,195 | 2,345 | 2,18 | 0 |
03 Set 2024 | 2,25 | 0,00 | 0,22% | 2,215 | 2,285 | 2,18 | 0 |
02 Set 2024 | 2,245 | -0,04 | -1,75% | 2,21 | 2,26 | 2,16 | 0 |
30 Ago 2024 | 2,285 | 0,15 | 7,03% | 2,34 | 2,475 | 2,28 | 0 |
29 Ago 2024 | 2,135 | 0,15 | 7,56% | 2,04 | 2,155 | 2,035 | 7.000 |
28 Ago 2024 | 1,985 | -0,18 | -8,31% | 2,095 | 2,14 | 1,98 | 0 |
27 Ago 2024 | 2,165 | 0,04 | 1,64% | 2,145 | 2,24 | 2,125 | 0 |
26 Ago 2024 | 2,13 | -0,37 | -14,80% | 2,435 | 2,505 | 2,065 | 0 |
23 Ago 2024 | 2,50 | 0,28 | 12,36% | 2,415 | 2,525 | 2,395 | 0 |
22 Ago 2024 | 2,225 | -0,12 | -4,91% | 2,27 | 2,38 | 2,225 | 0 |
21 Ago 2024 | 2,34 | 0,18 | 8,08% | 2,15 | 2,35 | 2,145 | 0 |
20 Ago 2024 | 2,165 | -0,30 | -12,17% | 2,275 | 2,275 | 2,145 | 0 |
19 Ago 2024 | 2,465 | 0,06 | 2,49% | 2,405 | 2,48 | 2,34 | 0 |
16 Ago 2024 | 2,405 | 0,37 | 18,18% | 2,28 | 2,405 | 2,175 | 0 |
14 Ago 2024 | 2,035 | -0,12 | -5,57% | 2,11 | 2,13 | 1,985 | 0 |
13 Ago 2024 | 2,155 | 0,00 | 0,23% | 2,135 | 2,185 | 2,115 | 0 |
12 Ago 2024 | 2,15 | 0,09 | 4,62% | 2,11 | 2,195 | 2,10 | 0 |
09 Ago 2024 | 2,055 | -0,04 | -1,91% | 2,115 | 2,115 | 2,00 | 0 |
08 Ago 2024 | 2,095 | 0,20 | 10,26% | 2,02 | 2,095 | 1,925 | 0 |
07 Ago 2024 | 1,90 | -0,03 | -1,30% | 2,025 | 2,04 | 1,885 | 0 |
06 Ago 2024 | 1,925 | 0,16 | 9,07% | 1,84 | 1,925 | 1,77 | 0 |
05 Ago 2024 | 1,765 | 0,02 | 1,44% | 1,66 | 1,765 | 1,487 | 0 |
02 Ago 2024 | 1,74 | -0,23 | -11,45% | 1,82 | 1,875 | 1,715 | 1.300 |
01 Ago 2024 | 1,965 | -0,02 | -0,76% | 2,075 | 2,085 | 1,96 | 0 |
31 Jul 2024 | 1,98 | 0,04 | 2,06% | 2,08 | 2,09 | 1,955 | 0 |
30 Jul 2024 | 1,94 | -0,02 | -1,02% | 1,955 | 1,99 | 1,915 | 0 |
29 Jul 2024 | 1,96 | 0,26 | 15,29% | 2,01 | 2,05 | 1,96 | 0 |
26 Jul 2024 | 1,70 | 0,01 | 0,59% | 1,655 | 1,70 | 1,61 | 0 |
25 Jul 2024 | 1,69 | -0,09 | -4,79% | 1,665 | 1,74 | 1,635 | 0 |
24 Jul 2024 | 1,775 | 0,05 | 2,90% | 1,785 | 1,815 | 1,72 | 0 |
23 Jul 2024 | 1,725 | -0,07 | -3,63% | 1,755 | 1,755 | 1,69 | 0 |
22 Jul 2024 | 1,79 | 0,11 | 6,23% | 1,76 | 1,825 | 1,755 | 0 |
19 Jul 2024 | 1,685 | -0,12 | -6,39% | 1,73 | 1,74 | 1,67 | 0 |
18 Jul 2024 | 1,80 | -0,03 | -1,64% | 1,875 | 1,925 | 1,795 | 0 |
17 Jul 2024 | 1,83 | -0,09 | -4,44% | 1,97 | 1,98 | 1,82 | 0 |
16 Jul 2024 | 1,915 | -0,04 | -2,05% | 1,895 | 1,965 | 1,84 | 0 |
15 Jul 2024 | 1,955 | -0,13 | -6,01% | 2,03 | 2,03 | 1,87 | 0 |
12 Jul 2024 | 2,08 | 0,14 | 6,94% | 2,125 | 2,19 | 2,06 | 0 |
11 Jul 2024 | 1,945 | 0,16 | 8,96% | 1,875 | 2,00 | 1,845 | 0 |
10 Jul 2024 | 1,785 | 0,12 | 6,89% | 1,675 | 1,81 | 1,665 | 0 |
09 Jul 2024 | 1,67 | 0,18 | 11,78% | 1,61 | 1,715 | 1,555 | 0 |
08 Jul 2024 | 1,494 | -0,09 | -5,74% | 1,55 | 1,57 | 1,483 | 0 |
05 Jul 2024 | 1,585 | -0,07 | -3,94% | 1,675 | 1,685 | 1,54 | 0 |
04 Jul 2024 | 1,65 | -0,04 | -2,08% | 1,685 | 1,70 | 1,65 | 0 |
03 Jul 2024 | 1,685 | 0,15 | 9,42% | 1,585 | 1,715 | 1,585 | 1.300 |
02 Jul 2024 | 1,54 | 0,11 | 7,77% | 1,439 | 1,54 | 1,412 | 0 |
01 Jul 2024 | 1,429 | -0,02 | -1,65% | 1,447 | 1,479 | 1,405 | 0 |