Cotações Históricas I07320
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 1.209,95 | 7,42 | 0,62% | 1.203,14 | 1.210,45 | 1.198,07 | 24 |
17 Mai 2024 | 1.202,53 | -6,13 | -0,51% | 1.206,48 | 1.206,76 | 1.202,16 | 0 |
16 Mai 2024 | 1.208,66 | 9,49 | 0,79% | 1.206,21 | 1.208,85 | 1.203,05 | 0 |
15 Mai 2024 | 1.199,17 | 6,83 | 0,57% | 1.189,43 | 1.199,55 | 1.189,43 | 32 |
14 Mai 2024 | 1.192,34 | 1,22 | 0,10% | 1.193,1099 | 1.193,1099 | 1.186,76 | 7 |
13 Mai 2024 | 1.191,1199 | -2,06 | -0,17% | 1.193,02 | 1.193,22 | 1.185,8699 | 10 |
10 Mai 2024 | 1.193,18 | 0,67 | 0,06% | 1.190,69 | 1.195,09 | 1.189,77 | 0 |
09 Mai 2024 | 1.192,51 | -2,01 | -0,17% | 1.195,83 | 1.195,83 | 1.187,13 | 45 |
08 Mai 2024 | 1.194,52 | 3,76 | 0,32% | 1.195,56 | 1.195,8699 | 1.191,57 | 0 |
07 Mai 2024 | 1.190,76 | -4,04 | -0,34% | 1.198,17 | 1.198,43 | 1.189,47 | 70 |
06 Mai 2024 | 1.194,80 | 9,62 | 0,81% | 1.188,15 | 1.194,80 | 1.186,99 | 0 |
03 Mai 2024 | 1.185,18 | 8,45 | 0,72% | 1.178,6099 | 1.187,03 | 1.174,95 | 50 |
02 Mai 2024 | 1.176,73 | -1,15 | -0,10% | 1.170,46 | 1.177,82 | 1.164,94 | 91 |
30 Abr 2024 | 1.177,88 | -4,89 | -0,41% | 1.185,21 | 1.185,24 | 1.177,51 | 40 |
29 Abr 2024 | 1.182,77 | -6,45 | -0,54% | 1.188,13 | 1.189,07 | 1.179,84 | 30 |
26 Abr 2024 | 1.189,22 | 27,51 | 2,37% | 1.166,44 | 1.189,88 | 1.159,89 | 11 |
25 Abr 2024 | 1.161,71 | -9,33 | -0,80% | 1.165,95 | 1.167,03 | 1.152,99 | 0 |
24 Abr 2024 | 1.171,04 | -0,31 | -0,03% | 1.171,88 | 1.175,97 | 1.164,60 | 105 |
23 Abr 2024 | 1.171,35 | 16,12 | 1,40% | 1.156,84 | 1.171,78 | 1.155,29 | 36 |
22 Abr 2024 | 1.155,23 | -9,21 | -0,79% | 1.150,02 | 1.161,63 | 1.150,02 | 0 |
19 Abr 2024 | 1.164,44 | -16,78 | -1,42% | 1.175,8599 | 1.175,94 | 1.164,00 | 14 |
18 Abr 2024 | 1.181,22 | -3,23 | -0,27% | 1.176,25 | 1.181,22 | 1.171,44 | 0 |
17 Abr 2024 | 1.184,45 | -2,22 | -0,19% | 1.185,41 | 1.190,71 | 1.181,18 | 25 |
16 Abr 2024 | 1.186,67 | -7,64 | -0,64% | 1.184,60 | 1.186,67 | 1.175,09 | 40 |
15 Abr 2024 | 1.194,31 | -4,68 | -0,39% | 1.189,05 | 1.202,45 | 1.187,88 | 35 |
12 Abr 2024 | 1.198,99 | 3,59 | 0,30% | 1.203,51 | 1.205,6099 | 1.196,01 | 30 |
11 Abr 2024 | 1.195,40 | 9,05 | 0,76% | 1.188,08 | 1.195,48 | 1.187,32 | 10 |
10 Abr 2024 | 1.186,35 | 11,18 | 0,95% | 1.180,99 | 1.186,64 | 1.177,6099 | 0 |
09 Abr 2024 | 1.175,17 | -11,88 | -1,00% | 1.184,91 | 1.184,91 | 1.172,58 | 0 |
08 Abr 2024 | 1.187,05 | 0,07 | 0,01% | 1.188,31 | 1.188,31 | 1.182,68 | 70 |
05 Abr 2024 | 1.186,98 | -5,20 | -0,44% | 1.179,09 | 1.188,13 | 1.173,81 | 9 |
04 Abr 2024 | 1.192,18 | 0,67 | 0,06% | 1.188,1199 | 1.193,41 | 1.185,76 | 30 |
03 Abr 2024 | 1.191,51 | -1,22 | -0,10% | 1.194,57 | 1.194,57 | 1.187,44 | 1 |
02 Abr 2024 | 1.192,73 | -2,80 | -0,23% | 1.200,90 | 1.200,90 | 1.183,46 | 29 |
28 Mar 2024 | 1.195,53 | 4,13 | 0,35% | 1.194,55 | 1.196,95 | 1.189,89 | 15 |
27 Mar 2024 | 1.191,40 | -10,09 | -0,84% | 1.196,84 | 1.197,97 | 1.186,3599 | 80 |
26 Mar 2024 | 1.201,49 | 0,77 | 0,06% | 1.200,30 | 1.202,71 | 1.195,02 | 14 |
25 Mar 2024 | 1.200,72 | -0,89 | -0,07% | 1.201,59 | 1.203,54 | 1.195,68 | 10 |
22 Mar 2024 | 1.201,6099 | 1,66 | 0,14% | 1.198,05 | 1.202,30 | 1.196,83 | 0 |
21 Mar 2024 | 1.199,95 | 13,07 | 1,10% | 1.190,57 | 1.199,95 | 1.186,24 | 54 |
20 Mar 2024 | 1.186,88 | -0,05 | 0,00% | 1.190,40 | 1.190,40 | 1.186,72 | 0 |
19 Mar 2024 | 1.186,93 | -1,67 | -0,14% | 1.188,33 | 1.188,46 | 1.180,08 | 90 |
18 Mar 2024 | 1.188,60 | 5,97 | 0,50% | 1.182,16 | 1.194,89 | 1.176,84 | 50 |
15 Mar 2024 | 1.182,63 | -3,05 | -0,26% | 1.187,75 | 1.187,75 | 1.180,69 | 17 |
14 Mar 2024 | 1.185,68 | 0,44 | 0,04% | 1.188,56 | 1.188,56 | 1.183,42 | 38 |
13 Mar 2024 | 1.185,24 | -1,40 | -0,12% | 1.190,01 | 1.194,95 | 1.182,75 | 60 |
12 Mar 2024 | 1.186,64 | 19,85 | 1,70% | 1.165,68 | 1.187,14 | 1.165,01 | 10 |
11 Mar 2024 | 1.166,79 | -9,16 | -0,78% | 1.166,64 | 1.168,66 | 1.164,06 | 0 |
08 Mar 2024 | 1.175,95 | -2,26 | -0,19% | 1.182,04 | 1.191,23 | 1.175,95 | 20 |
07 Mar 2024 | 1.178,21 | 11,01 | 0,94% | 1.162,59 | 1.178,21 | 1.162,59 | 46 |
06 Mar 2024 | 1.167,20 | 6,21 | 0,53% | 1.163,42 | 1.170,35 | 1.158,85 | 30 |
05 Mar 2024 | 1.160,99 | -7,88 | -0,67% | 1.169,56 | 1.169,81 | 1.159,1199 | 23 |
04 Mar 2024 | 1.168,8699 | 5,65 | 0,49% | 1.163,50 | 1.169,29 | 1.158,63 | 26 |
01 Mar 2024 | 1.163,22 | 7,35 | 0,64% | 1.157,82 | 1.163,22 | 1.152,89 | 70 |
29 Fev 2024 | 1.155,8699 | 4,13 | 0,36% | 1.145,81 | 1.156,21 | 1.145,81 | 35 |
28 Fev 2024 | 1.151,74 | -2,84 | -0,25% | 1.151,13 | 1.156,63 | 1.149,83 | 20 |
27 Fev 2024 | 1.154,58 | -4,54 | -0,39% | 1.156,42 | 1.156,6099 | 1.149,6099 | 62 |
26 Fev 2024 | 1.159,1199 | -1,62 | -0,14% | 1.160,13 | 1.160,80 | 1.154,26 | 10 |
23 Fev 2024 | 1.160,74 | 4,08 | 0,35% | 1.158,58 | 1.169,30 | 1.153,51 | 25 |
22 Fev 2024 | 1.156,66 | 35,84 | 3,20% | 1.122,01 | 1.157,57 | 1.117,95 | 145 |
21 Fev 2024 | 1.120,82 | -5,25 | -0,47% | 1.129,50 | 1.130,27 | 1.120,65 | 145 |