Cotações Históricas F35756
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
30 Set 2024 | 28,82 | 1,34 | 4,88% | 26,80 | 28,82 | 26,80 | 0 |
27 Set 2024 | 27,48 | -2,57 | -8,55% | 29,55 | 29,64 | 27,43 | 0 |
26 Set 2024 | 30,05 | -5,82 | -16,23% | 35,05 | 35,05 | 30,05 | 0 |
25 Set 2024 | 35,87 | -0,50 | -1,37% | 36,29 | 36,67 | 35,62 | 0 |
24 Set 2024 | 36,37 | -2,00 | -5,21% | 37,69 | 37,69 | 35,47 | 0 |
23 Set 2024 | 38,37 | 0,00 | 0,00% | 38,14 | 39,32 | 38,14 | 0 |
20 Set 2024 | 38,37 | 2,15 | 5,94% | 36,24 | 38,47 | 36,24 | 0 |
19 Set 2024 | 36,22 | -1,80 | -4,73% | 37,34 | 37,49 | 35,87 | 0 |
18 Set 2024 | 38,02 | 1,10 | 2,98% | 36,84 | 38,02 | 36,84 | 0 |
17 Set 2024 | 36,92 | -0,40 | -1,07% | 36,99 | 37,32 | 36,57 | 0 |
16 Set 2024 | 37,32 | 0,45 | 1,22% | 36,74 | 37,37 | 36,42 | 0 |
13 Set 2024 | 36,87 | -0,20 | -0,54% | 36,69 | 36,92 | 36,27 | 0 |
12 Set 2024 | 37,07 | 0,10 | 0,27% | 36,09 | 37,27 | 35,94 | 0 |
11 Set 2024 | 36,97 | 0,50 | 1,37% | 36,34 | 37,37 | 35,82 | 0 |
10 Set 2024 | 36,47 | 0,40 | 1,11% | 36,04 | 36,67 | 35,67 | 0 |
09 Set 2024 | 36,07 | -0,35 | -0,96% | 36,24 | 36,77 | 35,72 | 0 |
06 Set 2024 | 36,42 | 0,75 | 2,10% | 35,49 | 36,42 | 35,39 | 0 |
05 Set 2024 | 35,67 | 2,22 | 6,64% | 33,65 | 35,97 | 33,60 | 0 |
04 Set 2024 | 33,45 | 2,75 | 8,96% | 31,00 | 33,50 | 31,00 | 0 |
03 Set 2024 | 30,70 | 0,25 | 0,82% | 30,10 | 30,70 | 29,64 | 0 |
02 Set 2024 | 30,45 | 0,20 | 0,66% | 29,82 | 31,50 | 29,82 | 0 |
30 Ago 2024 | 30,25 | 0,20 | 0,67% | 30,10 | 30,25 | 29,02 | 0 |
29 Ago 2024 | 30,05 | -1,05 | -3,38% | 31,55 | 31,55 | 30,05 | 0 |
28 Ago 2024 | 31,10 | 0,25 | 0,81% | 30,65 | 31,15 | 30,35 | 0 |
27 Ago 2024 | 30,85 | 1,29 | 4,36% | 29,39 | 30,85 | 29,21 | 0 |
26 Ago 2024 | 29,56 | -0,13 | -0,44% | 29,49 | 29,73 | 29,18 | 0 |
23 Ago 2024 | 29,69 | -0,16 | -0,54% | 29,98 | 30,35 | 29,62 | 0 |
22 Ago 2024 | 29,85 | 0,08 | 0,27% | 29,68 | 29,89 | 29,20 | 0 |
21 Ago 2024 | 29,77 | -0,14 | -0,47% | 29,65 | 30,20 | 29,62 | 0 |
20 Ago 2024 | 29,91 | -0,24 | -0,80% | 30,24 | 30,24 | 29,74 | 0 |
19 Ago 2024 | 30,15 | -1,75 | -5,49% | 31,69 | 31,79 | 30,15 | 0 |
16 Ago 2024 | 31,90 | -1,40 | -4,20% | 32,29 | 32,29 | 31,24 | 0 |
14 Ago 2024 | 33,30 | -1,00 | -2,92% | 34,04 | 34,04 | 33,15 | 0 |
13 Ago 2024 | 34,30 | 0,20 | 0,59% | 34,24 | 35,15 | 33,84 | 0 |
12 Ago 2024 | 34,10 | 0,05 | 0,15% | 33,69 | 34,25 | 33,60 | 0 |
09 Ago 2024 | 34,05 | -0,30 | -0,87% | 33,99 | 34,40 | 33,55 | 0 |
08 Ago 2024 | 34,35 | -0,15 | -0,43% | 34,49 | 35,57 | 34,35 | 0 |
07 Ago 2024 | 34,50 | -1,07 | -3,01% | 35,35 | 35,62 | 34,25 | 0 |
06 Ago 2024 | 35,57 | 0,37 | 1,05% | 34,09 | 36,17 | 34,09 | 0 |
05 Ago 2024 | 35,20 | 0,25 | 0,72% | 36,07 | 36,47 | 35,20 | 0 |
02 Ago 2024 | 34,95 | 1,35 | 4,02% | 33,89 | 34,95 | 33,75 | 0 |
01 Ago 2024 | 33,60 | 1,05 | 3,23% | 32,49 | 33,70 | 32,49 | 0 |
31 Jul 2024 | 32,55 | 0,30 | 0,93% | 32,39 | 32,70 | 31,65 | 0 |
30 Jul 2024 | 32,25 | 0,05 | 0,16% | 32,49 | 32,55 | 31,60 | 0 |
29 Jul 2024 | 32,20 | 0,65 | 2,06% | 30,99 | 32,65 | 30,54 | 0 |
26 Jul 2024 | 31,55 | -0,85 | -2,62% | 31,69 | 32,45 | 31,10 | 0 |
25 Jul 2024 | 32,40 | 0,80 | 2,53% | 31,89 | 32,80 | 31,89 | 0 |
24 Jul 2024 | 31,60 | 3,05 | 10,68% | 30,55 | 32,90 | 30,50 | 0 |
23 Jul 2024 | 28,55 | 0,22 | 0,78% | 27,97 | 28,93 | 27,54 | 0 |
22 Jul 2024 | 28,33 | -1,36 | -4,58% | 28,89 | 29,18 | 28,16 | 0 |
19 Jul 2024 | 29,69 | 1,06 | 3,70% | 28,57 | 29,90 | 28,27 | 0 |
18 Jul 2024 | 28,63 | 0,20 | 0,70% | 28,34 | 28,67 | 27,86 | 0 |
17 Jul 2024 | 28,43 | -0,03 | -0,11% | 28,21 | 29,17 | 28,09 | 0 |
16 Jul 2024 | 28,46 | 1,15 | 4,21% | 27,30 | 28,53 | 27,26 | 0 |
15 Jul 2024 | 27,31 | 2,13 | 8,46% | 24,80 | 27,58 | 24,80 | 0 |
12 Jul 2024 | 25,18 | -1,49 | -5,59% | 26,41 | 26,54 | 24,92 | 0 |
11 Jul 2024 | 26,67 | -1,25 | -4,48% | 27,46 | 27,56 | 26,52 | 0 |
10 Jul 2024 | 27,92 | -1,24 | -4,25% | 28,90 | 29,18 | 27,79 | 0 |
09 Jul 2024 | 29,16 | 1,21 | 4,33% | 27,83 | 29,16 | 27,43 | 0 |
08 Jul 2024 | 27,95 | 1,73 | 6,60% | 26,85 | 28,00 | 25,84 | 0 |
05 Jul 2024 | 26,22 | 0,48 | 1,86% | 25,73 | 26,39 | 25,19 | 0 |
04 Jul 2024 | 25,74 | -0,24 | -0,92% | 25,24 | 25,98 | 25,24 | 0 |
03 Jul 2024 | 25,98 | -0,80 | -2,99% | 26,33 | 26,35 | 25,22 | 0 |