Cotações Históricas I07631
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
13 Jun 2024 | 1.067,92 | -4,92 | -0,46% | 1.073,34 | 1.073,34 | 1.066,72 | 35 |
12 Jun 2024 | 1.072,84 | 2,19 | 0,20% | 1.065,90 | 1.072,84 | 1.065,83 | 185 |
11 Jun 2024 | 1.070,65 | -0,15 | -0,01% | 1.065,8699 | 1.071,52 | 1.064,8599 | 176 |
10 Jun 2024 | 1.070,80 | 0,56 | 0,05% | 1.069,60 | 1.070,80 | 1.064,1199 | 111 |
07 Jun 2024 | 1.070,24 | 5,72 | 0,54% | 1.065,07 | 1.070,40 | 1.064,95 | 263 |
06 Jun 2024 | 1.064,52 | -3,42 | -0,32% | 1.065,00 | 1.074,88 | 1.064,44 | 183 |
05 Jun 2024 | 1.067,94 | 10,61 | 1,00% | 1.056,35 | 1.068,03 | 1.056,34 | 125 |
04 Jun 2024 | 1.057,33 | -2,77 | -0,26% | 1.059,88 | 1.060,64 | 1.054,55 | 173 |
03 Jun 2024 | 1.060,10 | 3,41 | 0,32% | 1.061,91 | 1.062,40 | 1.055,30 | 157 |
31 Mai 2024 | 1.056,69 | -5,96 | -0,56% | 1.062,91 | 1.063,13 | 1.054,80 | 15 |
30 Mai 2024 | 1.062,65 | 3,43 | 0,32% | 1.062,79 | 1.063,21 | 1.056,81 | 75 |
29 Mai 2024 | 1.059,22 | -4,36 | -0,41% | 1.064,90 | 1.064,90 | 1.057,19 | 39 |
28 Mai 2024 | 1.063,58 | 6,73 | 0,64% | 1.056,90 | 1.064,15 | 1.056,90 | 160 |
27 Mai 2024 | 1.056,85 | -1,25 | -0,12% | 1.058,35 | 1.058,41 | 1.055,18 | 58 |
24 Mai 2024 | 1.058,10 | 0,44 | 0,04% | 1.053,48 | 1.058,75 | 1.052,92 | 81 |
23 Mai 2024 | 1.057,66 | 5,11 | 0,49% | 1.059,13 | 1.060,70 | 1.054,89 | 137 |
22 Mai 2024 | 1.052,55 | 0,17 | 0,02% | 1.056,19 | 1.056,58 | 1.050,76 | 35 |
21 Mai 2024 | 1.052,38 | -1,04 | -0,10% | 1.056,96 | 1.056,96 | 1.050,42 | 45 |
20 Mai 2024 | 1.053,42 | 4,46 | 0,43% | 1.051,63 | 1.054,76 | 1.046,92 | 49 |
17 Mai 2024 | 1.048,96 | -4,03 | -0,38% | 1.051,08 | 1.051,55 | 1.045,1099 | 140 |
16 Mai 2024 | 1.052,99 | 3,90 | 0,37% | 1.053,51 | 1.053,93 | 1.047,71 | 184 |
15 Mai 2024 | 1.049,09 | 2,68 | 0,26% | 1.044,56 | 1.050,24 | 1.043,44 | 93 |
14 Mai 2024 | 1.046,41 | 0,96 | 0,09% | 1.050,64 | 1.050,64 | 1.043,80 | 75 |
13 Mai 2024 | 1.045,45 | -6,69 | -0,64% | 1.049,92 | 1.050,05 | 1.045,06 | 172 |
10 Mai 2024 | 1.052,14 | 7,59 | 0,73% | 1.050,75 | 1.052,60 | 1.045,08 | 200 |
09 Mai 2024 | 1.044,55 | -0,48 | -0,05% | 1.044,31 | 1.044,81 | 1.042,30 | 104 |
08 Mai 2024 | 1.045,03 | 4,13 | 0,40% | 1.043,43 | 1.048,26 | 1.037,59 | 72 |
07 Mai 2024 | 1.040,90 | -0,09 | -0,01% | 1.043,66 | 1.043,66 | 1.037,03 | 140 |
06 Mai 2024 | 1.040,99 | 4,40 | 0,42% | 1.040,53 | 1.042,00 | 1.034,91 | 96 |
03 Mai 2024 | 1.036,59 | 4,41 | 0,43% | 1.035,63 | 1.036,72 | 1.028,96 | 153 |
02 Mai 2024 | 1.032,18 | -5,16 | -0,50% | 1.033,3599 | 1.034,96 | 1.028,29 | 77 |
30 Abr 2024 | 1.037,34 | -2,86 | -0,27% | 1.040,97 | 1.040,97 | 1.033,31 | 30 |
29 Abr 2024 | 1.040,20 | -1,14 | -0,11% | 1.042,47 | 1.042,8699 | 1.035,81 | 41 |
26 Abr 2024 | 1.041,34 | 6,29 | 0,61% | 1.039,71 | 1.041,45 | 1.034,29 | 10 |
25 Abr 2024 | 1.035,05 | -0,23 | -0,02% | 1.034,69 | 1.036,71 | 1.029,17 | 10 |
24 Abr 2024 | 1.035,28 | -0,71 | -0,07% | 1.041,22 | 1.041,42 | 1.034,46 | 108 |
23 Abr 2024 | 1.035,99 | 10,19 | 0,99% | 1.033,96 | 1.035,99 | 1.026,93 | 165 |
22 Abr 2024 | 1.025,80 | -0,94 | -0,09% | 1.029,73 | 1.030,39 | 1.023,35 | 54 |
19 Abr 2024 | 1.026,74 | -7,62 | -0,74% | 1.032,53 | 1.034,21 | 1.026,74 | 63 |
18 Abr 2024 | 1.034,3599 | -1,48 | -0,14% | 1.040,41 | 1.040,41 | 1.028,59 | 112 |
17 Abr 2024 | 1.035,84 | -9,81 | -0,94% | 1.042,53 | 1.044,98 | 1.031,76 | 38 |
16 Abr 2024 | 1.045,65 | -0,27 | -0,03% | 1.041,15 | 1.047,3599 | 1.041,15 | 88 |
15 Abr 2024 | 1.045,92 | -0,02 | 0,00% | 1.050,28 | 1.051,15 | 1.044,95 | 117 |
12 Abr 2024 | 1.045,94 | 1,89 | 0,18% | 1.052,44 | 1.052,44 | 1.042,57 | 99 |
11 Abr 2024 | 1.044,05 | -1,08 | -0,10% | 1.045,29 | 1.045,29 | 1.042,32 | 109 |
10 Abr 2024 | 1.045,13 | 1,66 | 0,16% | 1.048,91 | 1.049,53 | 1.042,18 | 86 |
09 Abr 2024 | 1.043,47 | -3,06 | -0,29% | 1.047,29 | 1.047,3699 | 1.042,07 | 122 |
08 Abr 2024 | 1.046,53 | 0,78 | 0,07% | 1.050,00 | 1.050,00 | 1.045,10 | 116 |
05 Abr 2024 | 1.045,75 | 0,90 | 0,09% | 1.047,06 | 1.048,95 | 1.041,78 | 164 |
04 Abr 2024 | 1.044,85 | 0,62 | 0,06% | 1.049,39 | 1.049,73 | 1.044,00 | 130 |
03 Abr 2024 | 1.044,23 | 1,68 | 0,16% | 1.045,56 | 1.045,56 | 1.041,07 | 201 |
02 Abr 2024 | 1.042,55 | -0,36 | -0,03% | 1.049,21 | 1.049,44 | 1.041,04 | 248 |
28 Mar 2024 | 1.042,91 | 0,52 | 0,05% | 1.045,71 | 1.045,81 | 1.040,71 | 63 |
27 Mar 2024 | 1.042,39 | -1,36 | -0,13% | 1.040,6199 | 1.045,64 | 1.039,6099 | 121 |
26 Mar 2024 | 1.043,75 | -1,39 | -0,13% | 1.048,40 | 1.048,83 | 1.040,60 | 170 |
25 Mar 2024 | 1.045,14 | 0,97 | 0,09% | 1.045,29 | 1.045,39 | 1.042,95 | 128 |
22 Mar 2024 | 1.044,17 | -2,85 | -0,27% | 1.043,71 | 1.045,91 | 1.041,21 | 148 |
21 Mar 2024 | 1.047,02 | 9,00 | 0,87% | 1.049,45 | 1.049,45 | 1.043,33 | 85 |
20 Mar 2024 | 1.038,02 | 0,40 | 0,04% | 1.040,75 | 1.043,00 | 1.036,31 | 85 |
19 Mar 2024 | 1.037,6199 | -2,81 | -0,27% | 1.039,6199 | 1.039,69 | 1.033,13 | 59 |
18 Mar 2024 | 1.040,43 | 4,63 | 0,45% | 1.034,74 | 1.041,18 | 1.034,32 | 110 |
15 Mar 2024 | 1.035,80 | -2,64 | -0,25% | 1.041,83 | 1.042,08 | 1.035,39 | 170 |