Cotações Históricas I06335
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Mai 2024 | 1.009,45 | -1,05 | -0,10% | 1.009,78 | 1.009,94 | 1.009,02 | 0 |
21 Mai 2024 | 1.010,50 | -0,23 | -0,02% | 1.009,55 | 1.010,55 | 1.009,07 | 15 |
20 Mai 2024 | 1.010,73 | 1,06 | 0,10% | 1.010,14 | 1.011,00 | 1.010,08 | 1 |
17 Mai 2024 | 1.009,67 | -0,12 | -0,01% | 1.010,11 | 1.010,12 | 1.009,40 | 0 |
16 Mai 2024 | 1.009,79 | -0,47 | -0,05% | 1.010,65 | 1.011,08 | 1.009,73 | 0 |
15 Mai 2024 | 1.010,26 | 0,83 | 0,08% | 1.008,80 | 1.010,97 | 1.008,60 | 0 |
14 Mai 2024 | 1.009,43 | 0,40 | 0,04% | 1.008,79 | 1.009,79 | 1.008,78 | 0 |
13 Mai 2024 | 1.009,03 | 1,41 | 0,14% | 1.008,38 | 1.009,07 | 1.008,12 | 0 |
10 Mai 2024 | 1.007,62 | 1,55 | 0,15% | 1.006,98 | 1.008,14 | 1.006,98 | 0 |
09 Mai 2024 | 1.006,07 | 0,89 | 0,09% | 1.005,63 | 1.006,61 | 1.005,29 | 0 |
08 Mai 2024 | 1.005,18 | 0,32 | 0,03% | 1.004,74 | 1.005,27 | 1.004,53 | 5 |
07 Mai 2024 | 1.004,86 | 3,04 | 0,30% | 1.002,47 | 1.005,09 | 1.002,47 | 0 |
06 Mai 2024 | 1.001,82 | 1,67 | 0,17% | 1.000,83 | 1.002,41 | 1.000,83 | 0 |
03 Mai 2024 | 1.000,15 | 1,41 | 0,14% | 999,35 | 1.001,47 | 999,35 | 0 |
02 Mai 2024 | 998,74 | -45,27 | -4,34% | 997,53 | 999,26 | 997,47 | 0 |
30 Abr 2024 | 1.044,01 | -2,20 | -0,21% | 1.046,38 | 1.046,38 | 1.043,96 | 0 |
29 Abr 2024 | 1.046,21 | 2,42 | 0,23% | 1.045,55 | 1.046,69 | 1.045,50 | 0 |
26 Abr 2024 | 1.043,79 | 1,29 | 0,12% | 1.043,8599 | 1.044,76 | 1.043,56 | 0 |
25 Abr 2024 | 1.042,50 | -1,72 | -0,16% | 1.044,97 | 1.045,09 | 1.041,13 | 0 |
24 Abr 2024 | 1.044,22 | -2,94 | -0,28% | 1.047,1099 | 1.047,1099 | 1.044,04 | 0 |
23 Abr 2024 | 1.047,16 | 2,21 | 0,21% | 1.045,17 | 1.107,80 | 1.045,17 | 0 |
22 Abr 2024 | 1.044,95 | 3,54 | 0,34% | 1.042,8599 | 1.044,95 | 1.041,94 | 0 |
19 Abr 2024 | 1.041,41 | -0,83 | -0,08% | 1.040,23 | 1.041,94 | 1.039,02 | 0 |
18 Abr 2024 | 1.042,24 | 2,50 | 0,24% | 1.040,51 | 1.042,24 | 1.040,51 | 0 |
17 Abr 2024 | 1.039,74 | 2,84 | 0,27% | 1.038,18 | 1.041,46 | 1.037,72 | 0 |
16 Abr 2024 | 1.036,90 | -6,28 | -0,60% | 1.040,54 | 1.040,54 | 1.036,14 | 0 |
15 Abr 2024 | 1.043,18 | -0,35 | -0,03% | 1.044,85 | 1.045,83 | 1.043,18 | 0 |
12 Abr 2024 | 1.043,53 | 0,65 | 0,06% | 1.043,1099 | 1.046,07 | 1.043,02 | 0 |
11 Abr 2024 | 1.042,88 | -3,83 | -0,37% | 1.045,35 | 1.045,80 | 1.041,64 | 0 |
10 Abr 2024 | 1.046,71 | -1,21 | -0,12% | 1.049,95 | 1.050,64 | 1.045,35 | 0 |
09 Abr 2024 | 1.047,92 | -1,95 | -0,19% | 1.048,94 | 1.049,6199 | 1.047,44 | 0 |
08 Abr 2024 | 1.049,8699 | 1,87 | 0,18% | 1.048,17 | 1.050,04 | 1.048,17 | 0 |
05 Abr 2024 | 1.048,00 | -3,40 | -0,32% | 1.048,94 | 1.049,02 | 1.047,40 | 10 |
04 Abr 2024 | 1.051,40 | 2,46 | 0,23% | 1.049,8699 | 1.052,17 | 1.049,8699 | 0 |
03 Abr 2024 | 1.048,94 | 2,22 | 0,21% | 1.046,98 | 1.049,02 | 1.046,98 | 10 |
02 Abr 2024 | 1.046,72 | -0,49 | -0,05% | 1.047,92 | 1.048,94 | 1.046,21 | 0 |
28 Mar 2024 | 1.047,21 | 1,72 | 0,16% | 1.046,51 | 1.047,74 | 1.045,83 | 80 |
27 Mar 2024 | 1.045,49 | 2,37 | 0,23% | 1.043,25 | 1.046,63 | 1.043,25 | 0 |
26 Mar 2024 | 1.043,1199 | 2,68 | 0,26% | 1.041,09 | 1.043,1199 | 1.040,84 | 0 |
25 Mar 2024 | 1.040,44 | 0,60 | 0,06% | 1.040,26 | 1.040,79 | 1.039,27 | 0 |
22 Mar 2024 | 1.039,84 | 1,65 | 0,16% | 1.037,77 | 1.040,43 | 1.037,68 | 0 |
21 Mar 2024 | 1.038,19 | 0,84 | 0,08% | 1.038,89 | 1.039,57 | 1.037,8699 | 0 |
20 Mar 2024 | 1.037,35 | 0,46 | 0,04% | 1.036,58 | 1.037,6099 | 1.036,18 | 0 |
19 Mar 2024 | 1.036,89 | 2,64 | 0,26% | 1.034,50 | 1.036,98 | 1.034,50 | 0 |
18 Mar 2024 | 1.034,25 | 0,38 | 0,04% | 1.034,15 | 1.035,27 | 1.033,66 | 0 |
15 Mar 2024 | 1.033,8699 | 0,36 | 0,03% | 1.034,58 | 1.034,97 | 1.033,75 | 0 |
14 Mar 2024 | 1.033,51 | -1,01 | -0,10% | 1.034,41 | 1.036,21 | 1.032,77 | 0 |
13 Mar 2024 | 1.034,52 | 0,56 | 0,05% | 1.033,98 | 1.035,32 | 1.033,94 | 0 |
12 Mar 2024 | 1.033,96 | 1,46 | 0,14% | 1.032,68 | 1.034,13 | 1.032,26 | 0 |
11 Mar 2024 | 1.032,50 | -1,18 | -0,11% | 1.033,04 | 1.033,46 | 1.031,66 | 0 |
08 Mar 2024 | 1.033,68 | 2,24 | 0,22% | 1.031,54 | 1.034,02 | 1.031,54 | 0 |
07 Mar 2024 | 1.031,44 | 3,26 | 0,32% | 1.027,57 | 1.032,18 | 1.027,57 | 0 |
06 Mar 2024 | 1.028,18 | -0,56 | -0,05% | 1.028,6199 | 1.029,97 | 1.028,09 | 0 |
05 Mar 2024 | 1.028,74 | 1,35 | 0,13% | 1.027,17 | 1.028,74 | 1.026,03 | 0 |
04 Mar 2024 | 1.027,39 | -0,06 | -0,01% | 1.027,57 | 1.028,05 | 1.026,65 | 0 |
01 Mar 2024 | 1.027,45 | -1,13 | -0,11% | 1.028,96 | 1.029,68 | 1.026,17 | 0 |
29 Fev 2024 | 1.028,58 | 3,24 | 0,32% | 1.026,45 | 1.028,67 | 1.026,45 | 0 |
28 Fev 2024 | 1.025,34 | -1,22 | -0,12% | 1.026,79 | 1.026,95 | 1.025,19 | 0 |
27 Fev 2024 | 1.026,56 | 1,59 | 0,16% | 1.024,69 | 1.026,56 | 1.024,69 | 0 |
26 Fev 2024 | 1.024,97 | -3,33 | -0,32% | 1.026,69 | 1.026,69 | 1.024,80 | 0 |
23 Fev 2024 | 1.028,30 | 1,22 | 0,12% | 1.026,77 | 1.028,30 | 1.024,68 | 0 |