Cotações Históricas I05619
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 1.082,46 | 13,11 | 1,23% | 1.076,71 | 1.084,3699 | 1.076,71 | 72 |
09 Mai 2024 | 1.069,35 | 3,30 | 0,31% | 1.064,98 | 1.070,19 | 1.062,39 | 70 |
08 Mai 2024 | 1.066,05 | 6,77 | 0,64% | 1.061,77 | 1.066,76 | 1.060,8699 | 88 |
07 Mai 2024 | 1.059,28 | 9,05 | 0,86% | 1.053,22 | 1.059,55 | 1.052,67 | 26 |
06 Mai 2024 | 1.050,23 | 4,79 | 0,46% | 1.049,1199 | 1.052,73 | 1.047,67 | 50 |
03 Mai 2024 | 1.045,44 | 1,26 | 0,12% | 1.046,08 | 1.052,66 | 1.043,41 | 6 |
02 Mai 2024 | 1.044,18 | 8,98 | 0,87% | 1.039,60 | 1.045,99 | 1.039,60 | 45 |
30 Abr 2024 | 1.035,20 | -8,32 | -0,80% | 1.046,56 | 1.046,56 | 1.034,83 | 18 |
29 Abr 2024 | 1.043,52 | 8,68 | 0,84% | 1.039,73 | 1.044,79 | 1.039,73 | 0 |
26 Abr 2024 | 1.034,84 | 4,88 | 0,47% | 1.033,64 | 1.037,28 | 1.032,46 | 10 |
25 Abr 2024 | 1.029,96 | -2,72 | -0,26% | 1.033,83 | 1.034,3699 | 1.025,97 | 0 |
24 Abr 2024 | 1.032,68 | -3,91 | -0,38% | 1.035,26 | 1.035,6199 | 1.031,42 | 41 |
23 Abr 2024 | 1.036,59 | 6,33 | 0,61% | 1.031,88 | 1.037,22 | 1.031,88 | 67 |
22 Abr 2024 | 1.030,26 | 2,79 | 0,27% | 1.029,45 | 1.030,26 | 1.022,37 | 20 |
19 Abr 2024 | 1.027,47 | 2,93 | 0,29% | 1.022,55 | 1.028,19 | 1.020,10 | 22 |
18 Abr 2024 | 1.024,54 | 9,07 | 0,89% | 1.022,10 | 1.024,54 | 1.020,74 | 12 |
17 Abr 2024 | 1.015,47 | 1,82 | 0,18% | 1.011,79 | 1.019,81 | 1.009,54 | 5 |
16 Abr 2024 | 1.013,65 | -7,15 | -0,70% | 1.019,01 | 1.022,71 | 1.011,59 | 31 |
15 Abr 2024 | 1.020,80 | -4,19 | -0,41% | 1.027,89 | 1.027,89 | 1.020,80 | 25 |
12 Abr 2024 | 1.024,99 | 12,07 | 1,19% | 1.021,03 | 1.030,23 | 1.019,68 | 10 |
11 Abr 2024 | 1.012,92 | 3,46 | 0,34% | 1.010,14 | 1.019,68 | 1.009,96 | 4 |
10 Abr 2024 | 1.009,46 | -8,03 | -0,79% | 1.021,37 | 1.023,48 | 1.006,69 | 38 |
09 Abr 2024 | 1.017,49 | -1,10 | -0,11% | 1.015,12 | 1.021,39 | 1.014,40 | 35 |
08 Abr 2024 | 1.018,59 | 1,09 | 0,11% | 1.018,06 | 1.022,83 | 1.017,78 | 43 |
05 Abr 2024 | 1.017,50 | -13,47 | -1,31% | 1.026,8599 | 1.028,21 | 1.016,96 | 67 |
04 Abr 2024 | 1.030,97 | 5,18 | 0,50% | 1.026,53 | 1.032,14 | 1.026,53 | 56 |
03 Abr 2024 | 1.025,79 | -3,12 | -0,30% | 1.027,6099 | 1.028,64 | 1.023,87 | 19 |
02 Abr 2024 | 1.028,91 | -4,65 | -0,45% | 1.032,58 | 1.033,13 | 1.028,73 | 63 |
28 Mar 2024 | 1.033,56 | -4,98 | -0,48% | 1.038,68 | 1.038,68 | 1.032,92 | 12 |
27 Mar 2024 | 1.038,54 | 7,89 | 0,77% | 1.030,60 | 1.038,72 | 1.027,39 | 5 |
26 Mar 2024 | 1.030,65 | 2,03 | 0,20% | 1.029,45 | 1.031,93 | 1.025,88 | 26 |
25 Mar 2024 | 1.028,6199 | 1,80 | 0,18% | 1.025,95 | 1.029,1199 | 1.024,40 | 65 |
22 Mar 2024 | 1.026,82 | 7,25 | 0,71% | 1.019,38 | 1.028,54 | 1.019,38 | 22 |
21 Mar 2024 | 1.019,57 | -2,88 | -0,28% | 1.027,60 | 1.028,58 | 1.019,57 | 24 |
20 Mar 2024 | 1.022,45 | 6,26 | 0,62% | 1.018,19 | 1.023,78 | 1.017,39 | 31 |
19 Mar 2024 | 1.016,19 | -2,38 | -0,23% | 1.015,34 | 1.016,81 | 1.012,86 | 12 |
18 Mar 2024 | 1.018,57 | -2,35 | -0,23% | 1.020,10 | 1.023,92 | 1.016,53 | 40 |
15 Mar 2024 | 1.020,92 | 1,27 | 0,12% | 1.022,09 | 1.025,38 | 1.019,69 | 60 |
14 Mar 2024 | 1.019,65 | 0,27 | 0,03% | 1.023,27 | 1.030,30 | 1.017,88 | 17 |
13 Mar 2024 | 1.019,38 | 6,73 | 0,66% | 1.017,95 | 1.023,37 | 1.017,95 | 50 |
12 Mar 2024 | 1.012,65 | -8,05 | -0,79% | 1.018,53 | 1.020,61 | 1.012,65 | 36 |
11 Mar 2024 | 1.020,70 | 0,06 | 0,01% | 1.024,04 | 1.025,3699 | 1.017,86 | 33 |
08 Mar 2024 | 1.020,64 | -2,51 | -0,25% | 1.019,77 | 1.025,15 | 1.019,77 | 16 |
07 Mar 2024 | 1.023,15 | 10,27 | 1,01% | 1.013,83 | 1.027,00 | 1.013,74 | 15 |
06 Mar 2024 | 1.012,88 | 6,20 | 0,62% | 1.009,05 | 1.018,28 | 1.009,05 | 21 |
05 Mar 2024 | 1.006,68 | 11,30 | 1,14% | 997,99 | 1.007,32 | 996,19 | 14 |
04 Mar 2024 | 995,38 | -0,12 | -0,01% | 997,02 | 997,19 | 992,17 | 10 |
01 Mar 2024 | 995,50 | -1,12 | -0,11% | 998,75 | 1.002,64 | 992,27 | 37 |
29 Fev 2024 | 996,62 | 2,30 | 0,23% | 996,50 | 999,99 | 994,69 | 27 |
28 Fev 2024 | 994,32 | -5,10 | -0,51% | 998,34 | 998,98 | 991,45 | 4 |
27 Fev 2024 | 999,42 | 3,81 | 0,38% | 994,00 | 999,98 | 993,69 | 5 |
26 Fev 2024 | 995,61 | -6,49 | -0,65% | 1.000,23 | 1.000,41 | 995,38 | 40 |
23 Fev 2024 | 1.002,10 | -1,88 | -0,19% | 1.002,42 | 1.003,83 | 997,93 | 5 |
22 Fev 2024 | 1.003,98 | -4,04 | -0,40% | 1.010,99 | 1.010,99 | 1.001,99 | 5 |
21 Fev 2024 | 1.008,02 | 2,39 | 0,24% | 1.005,28 | 1.009,30 | 1.002,92 | 37 |
20 Fev 2024 | 1.005,63 | 4,64 | 0,46% | 1.000,37 | 1.007,63 | 999,31 | 6 |
19 Fev 2024 | 1.000,99 | -0,34 | -0,03% | 1.005,41 | 1.007,64 | 998,42 | 37 |
16 Fev 2024 | 1.001,33 | -6,09 | -0,60% | 1.006,50 | 1.006,68 | 999,47 | 30 |
15 Fev 2024 | 1.007,42 | 4,84 | 0,48% | 1.004,93 | 1.009,21 | 1.002,80 | 42 |
14 Fev 2024 | 1.002,58 | -2,24 | -0,22% | 1.004,22 | 1.006,58 | 1.000,76 | 15 |
13 Fev 2024 | 1.004,82 | -0,43 | -0,04% | 1.006,15 | 1.010,76 | 1.002,93 | 25 |