Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas I06534
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 31 Mai 2024 | 1.066,30 | 7,46 | 0,70% | 1.064,24 | 1.066,30 | 1.061,30 | 0 |
| 30 Mai 2024 | 1.058,84 | 1,95 | 0,18% | 1.059,63 | 1.063,77 | 1.057,97 | 0 |
| 29 Mai 2024 | 1.056,89 | -11,31 | -1,06% | 1.064,29 | 1.064,29 | 1.056,89 | 0 |
| 28 Mai 2024 | 1.068,20 | -0,98 | -0,09% | 1.070,81 | 1.070,93 | 1.063,67 | 50 |
| 27 Mai 2024 | 1.069,18 | 9,06 | 0,85% | 1.061,50 | 1.069,18 | 1.059,63 | 50 |
| 24 Mai 2024 | 1.060,1199 | -0,92 | -0,09% | 1.058,53 | 1.062,63 | 1.050,76 | 4 |
| 23 Mai 2024 | 1.061,04 | -10,03 | -0,94% | 1.068,30 | 1.068,30 | 1.058,49 | 5 |
| 22 Mai 2024 | 1.071,07 | -2,32 | -0,22% | 1.070,51 | 1.071,8699 | 1.061,91 | 25 |
| 21 Mai 2024 | 1.073,39 | 1,48 | 0,14% | 1.069,78 | 1.073,70 | 1.067,08 | 0 |
| 20 Mai 2024 | 1.071,91 | -4,00 | -0,37% | 1.076,33 | 1.077,17 | 1.071,91 | 0 |
| 17 Mai 2024 | 1.075,91 | -2,46 | -0,23% | 1.078,1099 | 1.078,1099 | 1.071,92 | 0 |
| 16 Mai 2024 | 1.078,3699 | 1,09 | 0,10% | 1.078,52 | 1.081,09 | 1.071,01 | 43 |
| 15 Mai 2024 | 1.077,28 | 12,82 | 1,20% | 1.067,81 | 1.080,42 | 1.067,81 | 15 |
| 14 Mai 2024 | 1.064,46 | -1,65 | -0,15% | 1.064,60 | 1.065,66 | 1.063,89 | 70 |
| 13 Mai 2024 | 1.066,1099 | 3,32 | 0,31% | 1.066,25 | 1.066,3599 | 1.062,84 | 0 |
| 10 Mai 2024 | 1.062,79 | 6,95 | 0,66% | 1.061,91 | 1.066,08 | 1.061,91 | 0 |
| 09 Mai 2024 | 1.055,84 | 3,39 | 0,32% | 1.051,95 | 1.056,22 | 1.044,55 | 10 |
| 08 Mai 2024 | 1.052,45 | 5,61 | 0,54% | 1.048,94 | 1.052,81 | 1.042,67 | 60 |
| 07 Mai 2024 | 1.046,84 | 7,64 | 0,74% | 1.041,60 | 1.046,96 | 1.039,8599 | 5 |
| 06 Mai 2024 | 1.039,20 | 3,55 | 0,34% | 1.037,58 | 1.040,48 | 1.036,46 | 0 |
| 03 Mai 2024 | 1.035,65 | 1,15 | 0,11% | 1.036,21 | 1.041,58 | 1.027,94 | 5 |
| 02 Mai 2024 | 1.034,50 | 9,86 | 0,96% | 1.031,38 | 1.036,56 | 1.031,38 | 0 |
| 30 Abr 2024 | 1.024,64 | -6,02 | -0,58% | 1.036,30 | 1.036,30 | 1.024,57 | 0 |
| 29 Abr 2024 | 1.030,66 | 3,29 | 0,32% | 1.030,96 | 1.033,42 | 1.029,92 | 0 |
| 26 Abr 2024 | 1.027,3699 | 4,68 | 0,46% | 1.026,03 | 1.028,47 | 1.025,10 | 0 |
| 25 Abr 2024 | 1.022,69 | -1,86 | -0,18% | 1.026,41 | 1.026,60 | 1.019,43 | 0 |
| 24 Abr 2024 | 1.024,55 | 1,10 | 0,11% | 1.027,1099 | 1.027,1099 | 1.019,09 | 5 |
| 23 Abr 2024 | 1.023,45 | -0,13 | -0,01% | 1.024,27 | 1.026,17 | 1.021,79 | 0 |
| 22 Abr 2024 | 1.023,58 | 2,47 | 0,24% | 1.022,77 | 1.023,58 | 1.010,28 | 35 |
| 19 Abr 2024 | 1.021,11 | 2,01 | 0,20% | 1.017,96 | 1.021,57 | 1.015,72 | 0 |
| 18 Abr 2024 | 1.019,10 | 6,72 | 0,66% | 1.017,29 | 1.019,10 | 1.016,36 | 0 |
| 17 Abr 2024 | 1.012,38 | 1,01 | 0,10% | 1.010,12 | 1.014,96 | 1.007,13 | 150 |
| 16 Abr 2024 | 1.011,37 | -3,42 | -0,34% | 1.014,60 | 1.016,57 | 1.009,72 | 0 |
| 15 Abr 2024 | 1.014,79 | -1,21 | -0,12% | 1.020,72 | 1.020,72 | 1.014,79 | 0 |
| 12 Abr 2024 | 1.016,00 | 6,02 | 0,60% | 1.015,01 | 1.021,22 | 1.011,57 | 25 |
| 11 Abr 2024 | 1.009,98 | 2,39 | 0,24% | 1.007,75 | 1.014,54 | 1.007,75 | 0 |
| 10 Abr 2024 | 1.007,59 | -6,13 | -0,60% | 1.016,84 | 1.017,58 | 1.005,41 | 0 |
| 09 Abr 2024 | 1.013,72 | -1,04 | -0,10% | 1.011,46 | 1.016,78 | 1.011,37 | 0 |
| 08 Abr 2024 | 1.014,76 | 1,25 | 0,12% | 1.014,00 | 1.017,23 | 1.008,30 | 24 |
| 05 Abr 2024 | 1.013,51 | -9,09 | -0,89% | 1.020,48 | 1.021,52 | 1.013,09 | 0 |
| 04 Abr 2024 | 1.022,60 | 2,79 | 0,27% | 1.021,18 | 1.022,98 | 1.020,62 | 0 |
| 03 Abr 2024 | 1.019,81 | -2,44 | -0,24% | 1.021,22 | 1.021,94 | 1.012,69 | 7 |
| 02 Abr 2024 | 1.022,25 | -3,70 | -0,36% | 1.025,29 | 1.025,35 | 1.022,18 | 0 |
| 28 Mar 2024 | 1.025,95 | -3,80 | -0,37% | 1.030,06 | 1.030,06 | 1.025,06 | 0 |
| 27 Mar 2024 | 1.029,75 | 6,06 | 0,59% | 1.023,76 | 1.029,89 | 1.021,25 | 0 |
| 26 Mar 2024 | 1.023,69 | 1,17 | 0,11% | 1.023,26 | 1.024,50 | 1.020,51 | 0 |
| 25 Mar 2024 | 1.022,52 | 1,46 | 0,14% | 1.019,98 | 1.022,52 | 1.019,10 | 0 |
| 22 Mar 2024 | 1.021,06 | 6,01 | 0,59% | 1.015,34 | 1.022,14 | 1.015,13 | 50 |
| 21 Mar 2024 | 1.015,05 | -2,26 | -0,22% | 1.021,53 | 1.022,35 | 1.011,64 | 1 |
| 20 Mar 2024 | 1.017,31 | 1,93 | 0,19% | 1.014,59 | 1.018,17 | 1.010,84 | 10 |
| 19 Mar 2024 | 1.015,38 | -1,67 | -0,16% | 1.012,37 | 1.015,41 | 1.010,23 | 15 |
| 18 Mar 2024 | 1.017,05 | -1,37 | -0,13% | 1.015,59 | 1.018,42 | 1.015,16 | 0 |
| 15 Mar 2024 | 1.018,42 | -0,29 | -0,03% | 1.017,18 | 1.019,70 | 1.015,09 | 0 |
| 14 Mar 2024 | 1.018,71 | 3,00 | 0,30% | 1.018,12 | 1.023,25 | 1.018,12 | 0 |
| 13 Mar 2024 | 1.015,71 | 4,80 | 0,47% | 1.014,76 | 1.018,33 | 1.014,76 | 0 |
| 12 Mar 2024 | 1.010,91 | -5,65 | -0,56% | 1.015,05 | 1.016,51 | 1.010,91 | 0 |
| 11 Mar 2024 | 1.016,56 | -0,15 | -0,01% | 1.019,45 | 1.020,04 | 1.014,06 | 0 |
| 08 Mar 2024 | 1.016,71 | -1,25 | -0,12% | 1.015,19 | 1.019,41 | 1.011,10 | 2 |
| 07 Mar 2024 | 1.017,96 | 7,95 | 0,79% | 1.011,14 | 1.021,10 | 1.011,14 | 0 |
| 06 Mar 2024 | 1.010,01 | 3,51 | 0,35% | 1.007,71 | 1.013,64 | 1.007,71 | 0 |
| 05 Mar 2024 | 1.006,50 | 8,51 | 0,85% | 999,78 | 1.006,50 | 998,18 | 0 |
