Cotações Históricas I05623
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
16 Mai 2024 | 1.179,01 | -0,45 | -0,04% | 1.179,21 | 1.182,54 | 1.176,34 | 0 |
15 Mai 2024 | 1.179,46 | 14,78 | 1,27% | 1.166,64 | 1.181,45 | 1.166,64 | 7 |
14 Mai 2024 | 1.164,68 | 5,16 | 0,45% | 1.163,03 | 1.167,35 | 1.158,10 | 15 |
13 Mai 2024 | 1.159,52 | -4,45 | -0,38% | 1.162,6099 | 1.162,6099 | 1.154,89 | 20 |
10 Mai 2024 | 1.163,97 | 14,41 | 1,25% | 1.158,04 | 1.167,13 | 1.158,04 | 17 |
09 Mai 2024 | 1.149,56 | 4,69 | 0,41% | 1.144,08 | 1.150,53 | 1.138,24 | 30 |
08 Mai 2024 | 1.144,8699 | 7,27 | 0,64% | 1.140,48 | 1.145,55 | 1.135,95 | 10 |
07 Mai 2024 | 1.137,60 | 16,60 | 1,48% | 1.130,50 | 1.138,10 | 1.124,94 | 55 |
06 Mai 2024 | 1.121,00 | 1,38 | 0,12% | 1.122,14 | 1.124,46 | 1.119,92 | 704 |
03 Mai 2024 | 1.119,6199 | 4,28 | 0,38% | 1.117,8699 | 1.128,74 | 1.114,88 | 285 |
02 Mai 2024 | 1.115,34 | 9,48 | 0,86% | 1.111,80 | 1.118,79 | 1.109,74 | 1 |
30 Abr 2024 | 1.105,8599 | -11,06 | -0,99% | 1.119,63 | 1.119,63 | 1.105,39 | 5 |
29 Abr 2024 | 1.116,92 | 9,48 | 0,86% | 1.112,23 | 1.118,50 | 1.111,75 | 20 |
26 Abr 2024 | 1.107,44 | 6,06 | 0,55% | 1.100,02 | 1.110,39 | 1.100,02 | 11 |
25 Abr 2024 | 1.101,38 | -2,32 | -0,21% | 1.105,38 | 1.107,3699 | 1.096,84 | 0 |
24 Abr 2024 | 1.103,70 | -5,21 | -0,47% | 1.106,74 | 1.107,03 | 1.100,06 | 47 |
23 Abr 2024 | 1.108,91 | 7,28 | 0,66% | 1.103,19 | 1.109,82 | 1.103,19 | 10 |
22 Abr 2024 | 1.101,63 | 2,70 | 0,25% | 1.101,55 | 1.101,63 | 1.088,64 | 30 |
19 Abr 2024 | 1.098,93 | 3,14 | 0,29% | 1.093,84 | 1.099,58 | 1.090,38 | 75 |
18 Abr 2024 | 1.095,79 | 11,40 | 1,05% | 1.093,32 | 1.095,79 | 1.087,80 | 30 |
17 Abr 2024 | 1.084,39 | 1,69 | 0,16% | 1.076,72 | 1.088,8699 | 1.073,09 | 58 |
16 Abr 2024 | 1.082,70 | -8,81 | -0,81% | 1.089,43 | 1.093,26 | 1.077,13 | 3 |
15 Abr 2024 | 1.091,51 | -5,72 | -0,52% | 1.099,85 | 1.099,85 | 1.087,3599 | 30 |
12 Abr 2024 | 1.097,23 | 15,72 | 1,45% | 1.085,78 | 1.102,79 | 1.085,78 | 12 |
11 Abr 2024 | 1.081,51 | 4,75 | 0,44% | 1.077,97 | 1.089,04 | 1.077,6099 | 10 |
10 Abr 2024 | 1.076,76 | -10,03 | -0,92% | 1.086,65 | 1.093,92 | 1.073,71 | 25 |
09 Abr 2024 | 1.086,79 | -1,02 | -0,09% | 1.083,90 | 1.090,90 | 1.082,80 | 0 |
08 Abr 2024 | 1.087,81 | 2,06 | 0,19% | 1.086,50 | 1.090,77 | 1.084,07 | 30 |
05 Abr 2024 | 1.085,75 | -18,11 | -1,64% | 1.098,08 | 1.099,22 | 1.085,44 | 0 |
04 Abr 2024 | 1.103,8599 | 6,51 | 0,59% | 1.098,6199 | 1.104,74 | 1.098,09 | 25 |
03 Abr 2024 | 1.097,35 | -4,31 | -0,39% | 1.098,85 | 1.099,60 | 1.092,14 | 30 |
02 Abr 2024 | 1.101,66 | -4,72 | -0,43% | 1.102,06 | 1.105,97 | 1.100,00 | 26 |
28 Mar 2024 | 1.106,38 | -5,19 | -0,47% | 1.112,52 | 1.112,52 | 1.103,3599 | 10 |
27 Mar 2024 | 1.111,57 | 9,67 | 0,88% | 1.102,63 | 1.111,89 | 1.096,92 | 0 |
26 Mar 2024 | 1.101,90 | -0,54 | -0,05% | 1.102,64 | 1.103,74 | 1.096,1099 | 3 |
25 Mar 2024 | 1.102,44 | 1,63 | 0,15% | 1.098,56 | 1.102,76 | 1.097,50 | 0 |
22 Mar 2024 | 1.100,81 | 8,21 | 0,75% | 1.092,09 | 1.102,44 | 1.092,09 | 5 |
21 Mar 2024 | 1.092,60 | -3,30 | -0,30% | 1.102,01 | 1.103,09 | 1.092,3699 | 7 |
20 Mar 2024 | 1.095,90 | 7,86 | 0,72% | 1.089,8699 | 1.097,20 | 1.085,25 | 5 |
19 Mar 2024 | 1.088,04 | -2,50 | -0,23% | 1.086,20 | 1.088,57 | 1.079,35 | 10 |
18 Mar 2024 | 1.090,54 | -2,59 | -0,24% | 1.086,31 | 1.095,49 | 1.086,31 | 9 |
15 Mar 2024 | 1.093,13 | 2,15 | 0,20% | 1.094,09 | 1.097,81 | 1.091,67 | 0 |
14 Mar 2024 | 1.090,98 | 0,09 | 0,01% | 1.095,16 | 1.102,48 | 1.089,15 | 0 |
13 Mar 2024 | 1.090,89 | 5,45 | 0,50% | 1.091,50 | 1.094,89 | 1.089,40 | 5 |
12 Mar 2024 | 1.085,44 | -10,31 | -0,94% | 1.093,48 | 1.095,54 | 1.085,44 | 10 |
11 Mar 2024 | 1.095,75 | -1,47 | -0,13% | 1.100,89 | 1.101,54 | 1.092,66 | 0 |
08 Mar 2024 | 1.097,22 | -3,55 | -0,32% | 1.096,15 | 1.101,70 | 1.092,10 | 8 |
07 Mar 2024 | 1.100,77 | 10,03 | 0,92% | 1.091,91 | 1.105,75 | 1.091,91 | 20 |
06 Mar 2024 | 1.090,74 | 5,54 | 0,51% | 1.086,27 | 1.097,17 | 1.086,27 | 4 |
05 Mar 2024 | 1.085,20 | 12,86 | 1,20% | 1.075,3699 | 1.085,68 | 1.072,60 | 0 |
04 Mar 2024 | 1.072,34 | -1,25 | -0,12% | 1.070,10 | 1.075,15 | 1.063,91 | 37 |
01 Mar 2024 | 1.073,59 | -1,75 | -0,16% | 1.078,08 | 1.081,91 | 1.069,60 | 40 |
29 Fev 2024 | 1.075,34 | 5,59 | 0,52% | 1.073,66 | 1.078,91 | 1.072,00 | 0 |
28 Fev 2024 | 1.069,75 | -1,66 | -0,15% | 1.075,13 | 1.075,63 | 1.062,70 | 73 |
27 Fev 2024 | 1.071,41 | 1,45 | 0,14% | 1.064,17 | 1.074,92 | 1.064,17 | 3 |
26 Fev 2024 | 1.069,96 | -9,60 | -0,89% | 1.072,09 | 1.076,94 | 1.069,74 | 5 |
23 Fev 2024 | 1.079,56 | -0,74 | -0,07% | 1.079,05 | 1.080,93 | 1.072,83 | 5 |
22 Fev 2024 | 1.080,30 | -5,35 | -0,49% | 1.088,20 | 1.088,20 | 1.078,32 | 0 |
21 Fev 2024 | 1.085,65 | -0,54 | -0,05% | 1.086,07 | 1.087,30 | 1.080,24 | 70 |
20 Fev 2024 | 1.086,19 | 6,60 | 0,61% | 1.078,21 | 1.086,69 | 1.076,96 | 0 |
19 Fev 2024 | 1.079,59 | -0,73 | -0,07% | 1.084,94 | 1.087,06 | 1.074,81 | 27 |