Cotações Históricas I07627
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 1.032,60 | -0,33 | -0,03% | 1.032,98 | 1.032,98 | 1.027,31 | 18 |
06 Jun 2024 | 1.032,93 | 0,26 | 0,03% | 1.033,08 | 1.033,08 | 1.031,93 | 0 |
05 Jun 2024 | 1.032,67 | 4,54 | 0,44% | 1.032,94 | 1.032,94 | 1.032,22 | 0 |
04 Jun 2024 | 1.028,13 | -0,93 | -0,09% | 1.033,42 | 1.033,42 | 1.027,19 | 20 |
03 Jun 2024 | 1.029,06 | -3,87 | -0,37% | 1.033,70 | 1.033,79 | 1.028,26 | 15 |
31 Mai 2024 | 1.032,93 | 0,21 | 0,02% | 1.033,06 | 1.033,06 | 1.032,52 | 0 |
30 Mai 2024 | 1.032,72 | 1,60 | 0,16% | 1.031,44 | 1.032,72 | 1.031,17 | 0 |
29 Mai 2024 | 1.031,1199 | -1,26 | -0,12% | 1.032,42 | 1.032,42 | 1.030,8699 | 0 |
28 Mai 2024 | 1.032,38 | 0,62 | 0,06% | 1.032,08 | 1.032,38 | 1.031,76 | 0 |
27 Mai 2024 | 1.031,76 | 1,44 | 0,14% | 1.030,93 | 1.031,76 | 1.030,60 | 0 |
24 Mai 2024 | 1.030,32 | -0,24 | -0,02% | 1.030,00 | 1.030,41 | 1.025,1199 | 20 |
23 Mai 2024 | 1.030,56 | -0,24 | -0,02% | 1.031,32 | 1.031,32 | 1.030,32 | 0 |
22 Mai 2024 | 1.030,80 | -0,41 | -0,04% | 1.031,42 | 1.031,42 | 1.025,55 | 48 |
21 Mai 2024 | 1.031,21 | 0,40 | 0,04% | 1.030,76 | 1.031,21 | 1.025,23 | 10 |
20 Mai 2024 | 1.030,81 | 0,22 | 0,02% | 1.025,53 | 1.030,99 | 1.025,45 | 13 |
17 Mai 2024 | 1.030,59 | 0,44 | 0,04% | 1.030,67 | 1.030,70 | 1.030,24 | 0 |
16 Mai 2024 | 1.030,15 | 0,23 | 0,02% | 1.030,23 | 1.030,63 | 1.029,69 | 0 |
15 Mai 2024 | 1.029,92 | 5,78 | 0,56% | 1.023,59 | 1.029,92 | 1.023,59 | 25 |
14 Mai 2024 | 1.024,14 | -1,58 | -0,15% | 1.028,19 | 1.028,21 | 1.022,83 | 30 |
13 Mai 2024 | 1.025,72 | -0,07 | -0,01% | 1.029,49 | 1.029,57 | 1.025,55 | 0 |
10 Mai 2024 | 1.025,79 | -2,22 | -0,22% | 1.028,30 | 1.028,59 | 1.023,05 | 64 |
09 Mai 2024 | 1.028,01 | 0,23 | 0,02% | 1.028,18 | 1.028,18 | 1.027,60 | 0 |
08 Mai 2024 | 1.027,78 | 3,28 | 0,32% | 1.028,51 | 1.028,51 | 1.022,88 | 20 |
07 Mai 2024 | 1.024,50 | -1,87 | -0,18% | 1.027,17 | 1.027,72 | 1.024,21 | 0 |
06 Mai 2024 | 1.026,3699 | 1,02 | 0,10% | 1.025,70 | 1.026,3699 | 1.025,45 | 0 |
03 Mai 2024 | 1.025,35 | 0,35 | 0,03% | 1.025,83 | 1.025,83 | 1.024,97 | 0 |
02 Mai 2024 | 1.025,00 | 0,76 | 0,07% | 1.025,30 | 1.025,30 | 1.024,93 | 0 |
30 Abr 2024 | 1.024,24 | -1,66 | -0,16% | 1.026,09 | 1.026,09 | 1.023,98 | 0 |
29 Abr 2024 | 1.025,90 | -0,06 | -0,01% | 1.026,45 | 1.026,45 | 1.025,42 | 0 |
26 Abr 2024 | 1.025,96 | 1,38 | 0,13% | 1.025,05 | 1.025,96 | 1.024,81 | 0 |
25 Abr 2024 | 1.024,58 | -0,51 | -0,05% | 1.025,8699 | 1.025,8699 | 1.024,05 | 0 |
24 Abr 2024 | 1.025,09 | -0,63 | -0,06% | 1.025,98 | 1.025,98 | 1.024,64 | 0 |
23 Abr 2024 | 1.025,72 | 2,21 | 0,22% | 1.024,6199 | 1.025,75 | 1.019,68 | 5 |
22 Abr 2024 | 1.023,51 | 1,58 | 0,15% | 1.022,72 | 1.023,51 | 1.017,69 | 20 |
19 Abr 2024 | 1.021,93 | 0,06 | 0,01% | 1.021,11 | 1.022,01 | 1.020,63 | 0 |
18 Abr 2024 | 1.021,87 | 6,02 | 0,59% | 1.015,54 | 1.021,87 | 1.015,54 | 52 |
17 Abr 2024 | 1.015,85 | -2,40 | -0,24% | 1.015,36 | 1.016,08 | 1.015,18 | 0 |
16 Abr 2024 | 1.018,25 | -2,03 | -0,20% | 1.019,40 | 1.019,40 | 1.012,72 | 20 |
15 Abr 2024 | 1.020,28 | -0,18 | -0,02% | 1.021,03 | 1.021,38 | 1.020,25 | 0 |
12 Abr 2024 | 1.020,46 | 1,07 | 0,10% | 1.020,08 | 1.021,05 | 1.014,78 | 2 |
11 Abr 2024 | 1.019,39 | -2,22 | -0,22% | 1.021,71 | 1.021,71 | 1.015,75 | 15 |
10 Abr 2024 | 1.021,61 | 0,44 | 0,04% | 1.016,64 | 1.022,21 | 1.016,64 | 3 |
09 Abr 2024 | 1.021,17 | -0,38 | -0,04% | 1.021,64 | 1.021,69 | 1.020,81 | 0 |
08 Abr 2024 | 1.021,55 | 0,34 | 0,03% | 1.021,41 | 1.021,61 | 1.016,58 | 26 |
05 Abr 2024 | 1.021,21 | 0,75 | 0,07% | 1.022,95 | 1.023,28 | 1.015,93 | 13 |
04 Abr 2024 | 1.020,46 | -2,46 | -0,24% | 1.023,34 | 1.023,73 | 1.020,39 | 0 |
03 Abr 2024 | 1.022,92 | 0,22 | 0,02% | 1.023,23 | 1.023,75 | 1.018,24 | 18 |
02 Abr 2024 | 1.022,70 | 0,37 | 0,04% | 1.022,95 | 1.023,35 | 1.018,07 | 10 |
28 Mar 2024 | 1.022,33 | 0,68 | 0,07% | 1.017,23 | 1.027,55 | 1.017,23 | 18 |
27 Mar 2024 | 1.021,65 | 0,95 | 0,09% | 1.021,36 | 1.022,17 | 1.021,34 | 0 |
26 Mar 2024 | 1.020,70 | 1,05 | 0,10% | 1.020,32 | 1.020,98 | 1.015,70 | 15 |
25 Mar 2024 | 1.019,65 | -0,79 | -0,08% | 1.020,70 | 1.021,01 | 1.019,59 | 0 |
22 Mar 2024 | 1.020,44 | 1,10 | 0,11% | 1.019,80 | 1.020,77 | 1.019,75 | 0 |
21 Mar 2024 | 1.019,34 | 1,92 | 0,19% | 1.018,45 | 1.019,47 | 1.018,40 | 0 |
20 Mar 2024 | 1.017,42 | 0,74 | 0,07% | 1.016,95 | 1.023,61 | 1.011,73 | 21 |
19 Mar 2024 | 1.016,68 | 1,87 | 0,18% | 1.015,24 | 1.016,82 | 1.011,27 | 9 |
18 Mar 2024 | 1.014,81 | 0,24 | 0,02% | 1.016,49 | 1.016,94 | 1.014,79 | 0 |
15 Mar 2024 | 1.014,57 | -0,53 | -0,05% | 1.015,74 | 1.021,09 | 1.010,48 | 31 |
14 Mar 2024 | 1.015,10 | 2,29 | 0,23% | 1.015,74 | 1.015,88 | 1.012,82 | 0 |
13 Mar 2024 | 1.012,81 | 0,28 | 0,03% | 1.015,80 | 1.015,84 | 1.011,61 | 20 |
12 Mar 2024 | 1.012,53 | 2,45 | 0,24% | 1.011,99 | 1.012,55 | 1.009,30 | 9 |
11 Mar 2024 | 1.010,08 | -3,85 | -0,38% | 1.009,86 | 1.010,13 | 1.009,84 | 0 |