Cotações Históricas F39145
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 28,42 | 0,67 | 2,41% | 29,03 | 29,03 | 27,61 | 0 |
25 Jul 2024 | 27,75 | 1,78 | 6,85% | 27,99 | 30,37 | 27,26 | 0 |
24 Jul 2024 | 25,97 | 6,00 | 30,05% | 22,77 | 26,21 | 22,70 | 0 |
23 Jul 2024 | 19,97 | -1,95 | -8,90% | 21,14 | 21,67 | 19,84 | 0 |
22 Jul 2024 | 21,92 | -0,36 | -1,62% | 22,46 | 22,49 | 20,40 | 0 |
19 Jul 2024 | 22,28 | 0,15 | 0,68% | 20,78 | 22,67 | 20,78 | 0 |
18 Jul 2024 | 22,13 | 2,69 | 13,84% | 19,81 | 22,13 | 19,09 | 0 |
17 Jul 2024 | 19,44 | 4,00 | 25,91% | 15,91 | 19,51 | 15,91 | 0 |
16 Jul 2024 | 15,44 | 2,07 | 15,48% | 14,81 | 16,16 | 14,32 | 0 |
15 Jul 2024 | 13,37 | -1,44 | -9,72% | 15,07 | 15,13 | 13,37 | 0 |
12 Jul 2024 | 14,81 | -0,94 | -5,97% | 16,78 | 17,12 | 14,52 | 0 |
11 Jul 2024 | 15,75 | 1,88 | 13,55% | 12,77 | 15,75 | 11,86 | 0 |
10 Jul 2024 | 13,87 | -0,65 | -4,48% | 14,38 | 14,38 | 13,53 | 0 |
09 Jul 2024 | 14,52 | -0,24 | -1,63% | 14,19 | 14,52 | 13,80 | 0 |
08 Jul 2024 | 14,76 | -0,94 | -5,99% | 15,47 | 15,47 | 14,73 | 0 |
05 Jul 2024 | 15,70 | -1,67 | -9,61% | 16,96 | 17,02 | 15,63 | 0 |
04 Jul 2024 | 17,37 | -0,27 | -1,53% | 17,21 | 17,51 | 17,14 | 0 |
03 Jul 2024 | 17,64 | -2,27 | -11,40% | 18,73 | 19,01 | 17,63 | 0 |
02 Jul 2024 | 19,91 | -1,58 | -7,35% | 20,95 | 21,85 | 19,88 | 0 |
01 Jul 2024 | 21,49 | 1,36 | 6,76% | 20,95 | 22,38 | 20,85 | 0 |
28 Jun 2024 | 20,13 | -0,98 | -4,64% | 20,13 | 20,73 | 18,71 | 0 |
27 Jun 2024 | 21,11 | -0,36 | -1,68% | 21,62 | 21,84 | 20,23 | 0 |
26 Jun 2024 | 21,47 | -0,38 | -1,74% | 21,09 | 22,14 | 20,64 | 0 |
25 Jun 2024 | 21,85 | -0,13 | -0,59% | 23,05 | 23,61 | 21,83 | 0 |
24 Jun 2024 | 21,98 | 0,73 | 3,44% | 21,37 | 22,75 | 20,93 | 0 |
21 Jun 2024 | 21,25 | 1,74 | 8,92% | 20,56 | 21,98 | 20,51 | 0 |
20 Jun 2024 | 19,51 | 0,49 | 2,58% | 18,34 | 20,08 | 18,04 | 0 |
19 Jun 2024 | 19,02 | -0,72 | -3,65% | 19,20 | 19,21 | 18,94 | 0 |
18 Jun 2024 | 19,74 | -1,29 | -6,13% | 19,54 | 19,95 | 19,03 | 0 |
17 Jun 2024 | 21,03 | -1,30 | -5,82% | 21,79 | 22,05 | 21,03 | 0 |
14 Jun 2024 | 22,33 | -0,35 | -1,54% | 22,15 | 23,34 | 22,02 | 0 |
13 Jun 2024 | 22,68 | -0,23 | -1,00% | 22,18 | 22,93 | 21,71 | 0 |
12 Jun 2024 | 22,91 | -4,14 | -15,30% | 25,65 | 25,84 | 22,81 | 0 |
11 Jun 2024 | 27,05 | -0,22 | -0,81% | 27,05 | 28,04 | 26,88 | 0 |
10 Jun 2024 | 27,27 | -0,05 | -0,18% | 28,18 | 28,23 | 27,27 | 0 |
07 Jun 2024 | 27,32 | 0,22 | 0,81% | 26,93 | 28,35 | 26,83 | 0 |
06 Jun 2024 | 27,10 | -1,09 | -3,87% | 27,07 | 27,40 | 26,70 | 0 |
05 Jun 2024 | 28,19 | -3,23 | -10,28% | 30,07 | 30,47 | 28,16 | 0 |
04 Jun 2024 | 31,42 | 0,15 | 0,48% | 31,02 | 32,12 | 31,02 | 0 |
03 Jun 2024 | 31,27 | -2,70 | -7,95% | 31,12 | 31,67 | 30,32 | 0 |
31 Mai 2024 | 33,97 | 2,95 | 9,51% | 32,27 | 33,97 | 30,97 | 0 |
30 Mai 2024 | 31,02 | 1,63 | 5,55% | 31,12 | 31,37 | 30,02 | 0 |
29 Mai 2024 | 29,39 | 0,79 | 2,76% | 29,24 | 30,17 | 29,01 | 0 |
28 Mai 2024 | 28,60 | -0,02 | -0,07% | 28,72 | 29,20 | 28,12 | 0 |
27 Mai 2024 | 28,62 | -0,13 | -0,45% | 29,23 | 29,24 | 28,62 | 0 |
24 Mai 2024 | 28,75 | -0,17 | -0,59% | 30,72 | 30,87 | 28,71 | 0 |
23 Mai 2024 | 28,92 | -0,62 | -2,10% | 28,52 | 29,73 | 27,84 | 0 |
22 Mai 2024 | 29,54 | -0,58 | -1,93% | 29,72 | 30,27 | 29,51 | 0 |
21 Mai 2024 | 30,12 | -0,15 | -0,50% | 30,27 | 30,92 | 30,12 | 0 |
20 Mai 2024 | 30,27 | -0,80 | -2,57% | 30,97 | 31,22 | 30,07 | 0 |
17 Mai 2024 | 31,07 | 0,70 | 2,30% | 31,02 | 31,52 | 30,87 | 0 |
16 Mai 2024 | 30,37 | -1,30 | -4,10% | 30,57 | 30,92 | 30,12 | 0 |
15 Mai 2024 | 31,67 | -2,35 | -6,91% | 33,52 | 33,62 | 31,67 | 0 |
14 Mai 2024 | 34,02 | -0,80 | -2,30% | 34,82 | 35,27 | 33,97 | 0 |
13 Mai 2024 | 34,82 | -0,40 | -1,14% | 34,72 | 34,92 | 34,37 | 0 |
10 Mai 2024 | 35,22 | -0,10 | -0,28% | 35,37 | 35,62 | 34,22 | 0 |
09 Mai 2024 | 35,32 | -0,55 | -1,53% | 36,27 | 36,57 | 35,27 | 0 |
08 Mai 2024 | 35,87 | 0,70 | 1,99% | 35,82 | 36,92 | 35,42 | 0 |
07 Mai 2024 | 35,17 | -1,40 | -3,83% | 35,82 | 36,12 | 35,17 | 0 |
06 Mai 2024 | 36,57 | -1,40 | -3,69% | 37,62 | 37,62 | 36,52 | 0 |
03 Mai 2024 | 37,97 | -4,00 | -9,53% | 39,87 | 40,22 | 37,42 | 0 |
02 Mai 2024 | 41,97 | 1,95 | 4,87% | 42,02 | 43,32 | 41,37 | 0 |
30 Abr 2024 | 40,02 | 1,15 | 2,96% | 38,82 | 40,02 | 38,67 | 0 |
29 Abr 2024 | 38,87 | -0,45 | -1,14% | 38,57 | 39,37 | 38,42 | 0 |
26 Abr 2024 | 39,32 | -3,90 | -9,02% | 39,82 | 40,72 | 38,92 | 0 |