Cotações Históricas I08134
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 1.031,6099 | -4,48 | -0,43% | 1.036,35 | 1.036,75 | 1.031,6099 | 3 |
20 Mai 2024 | 1.036,09 | -0,62 | -0,06% | 1.036,54 | 1.036,54 | 1.036,09 | 0 |
17 Mai 2024 | 1.036,71 | 1,03 | 0,10% | 1.037,31 | 1.038,00 | 1.032,48 | 60 |
16 Mai 2024 | 1.035,68 | -2,33 | -0,22% | 1.038,02 | 1.038,52 | 1.033,3599 | 10 |
15 Mai 2024 | 1.038,01 | 1,56 | 0,15% | 1.035,8599 | 1.038,05 | 1.035,8599 | 0 |
14 Mai 2024 | 1.036,45 | -0,01 | 0,00% | 1.036,30 | 1.036,77 | 1.036,30 | 0 |
13 Mai 2024 | 1.036,46 | 0,21 | 0,02% | 1.035,85 | 1.040,99 | 1.035,85 | 10 |
10 Mai 2024 | 1.036,25 | -0,04 | 0,00% | 1.036,3699 | 1.036,53 | 1.035,79 | 0 |
09 Mai 2024 | 1.036,29 | 1,93 | 0,19% | 1.034,83 | 1.040,70 | 1.032,55 | 35 |
08 Mai 2024 | 1.034,3599 | -0,21 | -0,02% | 1.034,72 | 1.034,72 | 1.030,6199 | 5 |
07 Mai 2024 | 1.034,57 | 0,63 | 0,06% | 1.034,18 | 1.038,41 | 1.030,63 | 26 |
06 Mai 2024 | 1.033,94 | -0,58 | -0,06% | 1.034,3699 | 1.034,73 | 1.030,82 | 10 |
03 Mai 2024 | 1.034,52 | 3,92 | 0,38% | 1.034,01 | 1.034,84 | 1.029,72 | 35 |
02 Mai 2024 | 1.030,60 | 0,83 | 0,08% | 1.033,23 | 1.034,40 | 1.030,59 | 0 |
30 Abr 2024 | 1.029,77 | -4,58 | -0,44% | 1.034,21 | 1.034,59 | 1.029,77 | 0 |
29 Abr 2024 | 1.034,35 | 1,08 | 0,10% | 1.033,26 | 1.034,35 | 1.028,93 | 6 |
26 Abr 2024 | 1.033,27 | -0,11 | -0,01% | 1.032,82 | 1.033,31 | 1.032,82 | 0 |
25 Abr 2024 | 1.033,38 | -1,19 | -0,12% | 1.038,95 | 1.038,95 | 1.033,26 | 4 |
24 Abr 2024 | 1.034,57 | 0,39 | 0,04% | 1.034,80 | 1.038,68 | 1.034,50 | 50 |
23 Abr 2024 | 1.034,18 | 0,48 | 0,05% | 1.033,64 | 1.039,20 | 1.033,64 | 28 |
22 Abr 2024 | 1.033,70 | 0,84 | 0,08% | 1.032,46 | 1.038,3699 | 1.032,46 | 322 |
19 Abr 2024 | 1.032,8599 | -0,66 | -0,06% | 1.032,67 | 1.037,49 | 1.032,67 | 53 |
18 Abr 2024 | 1.033,52 | 0,17 | 0,02% | 1.033,45 | 1.038,97 | 1.028,92 | 10 |
17 Abr 2024 | 1.033,35 | -0,17 | -0,02% | 1.032,48 | 1.033,35 | 1.032,41 | 0 |
16 Abr 2024 | 1.033,52 | -1,37 | -0,13% | 1.034,01 | 1.038,34 | 1.033,32 | 20 |
15 Abr 2024 | 1.034,89 | -0,19 | -0,02% | 1.035,1199 | 1.039,98 | 1.034,77 | 15 |
12 Abr 2024 | 1.035,08 | 1,67 | 0,16% | 1.032,93 | 1.039,99 | 1.032,93 | 25 |
11 Abr 2024 | 1.033,41 | -0,57 | -0,06% | 1.033,43 | 1.033,8699 | 1.033,09 | 0 |
10 Abr 2024 | 1.033,98 | -0,18 | -0,02% | 1.034,23 | 1.038,54 | 1.033,83 | 5 |
09 Abr 2024 | 1.034,16 | 0,47 | 0,05% | 1.033,25 | 1.038,95 | 1.033,1099 | 30 |
08 Abr 2024 | 1.033,69 | -0,69 | -0,07% | 1.034,13 | 1.034,16 | 1.033,69 | 0 |
05 Abr 2024 | 1.034,38 | -0,66 | -0,06% | 1.033,97 | 1.034,48 | 1.033,97 | 0 |
04 Abr 2024 | 1.035,04 | 0,98 | 0,09% | 1.034,26 | 1.035,16 | 1.031,13 | 10 |
03 Abr 2024 | 1.034,06 | -0,01 | 0,00% | 1.033,73 | 1.034,3599 | 1.029,58 | 10 |
02 Abr 2024 | 1.034,07 | -2,16 | -0,21% | 1.033,63 | 1.034,07 | 1.033,63 | 0 |
28 Mar 2024 | 1.036,23 | 1,33 | 0,13% | 1.034,91 | 1.038,51 | 1.034,85 | 1 |
27 Mar 2024 | 1.034,90 | 2,07 | 0,20% | 1.033,14 | 1.038,25 | 1.033,14 | 20 |
26 Mar 2024 | 1.032,83 | -53,69 | -4,94% | 1.032,1099 | 1.037,3699 | 1.027,73 | 15 |
25 Mar 2024 | 1.086,52 | -0,21 | -0,02% | 1.086,63 | 1.086,90 | 1.082,18 | 7 |
22 Mar 2024 | 1.086,73 | 3,20 | 0,30% | 1.085,68 | 1.091,90 | 1.085,68 | 104 |
21 Mar 2024 | 1.083,53 | -1,86 | -0,17% | 1.082,41 | 1.083,53 | 1.081,3599 | 5 |
20 Mar 2024 | 1.085,39 | 0,47 | 0,04% | 1.084,75 | 1.085,6099 | 1.084,75 | 0 |
19 Mar 2024 | 1.084,92 | 0,49 | 0,05% | 1.083,79 | 1.089,38 | 1.083,79 | 10 |
18 Mar 2024 | 1.084,43 | -0,27 | -0,02% | 1.083,88 | 1.089,38 | 1.080,04 | 74 |
15 Mar 2024 | 1.084,70 | -0,83 | -0,08% | 1.084,96 | 1.089,27 | 1.079,54 | 50 |
14 Mar 2024 | 1.085,53 | 3,42 | 0,32% | 1.085,30 | 1.089,96 | 1.083,26 | 38 |
13 Mar 2024 | 1.082,1099 | -3,24 | -0,30% | 1.085,45 | 1.085,60 | 1.082,1099 | 0 |
12 Mar 2024 | 1.085,35 | -0,06 | -0,01% | 1.085,21 | 1.085,35 | 1.081,22 | 10 |
11 Mar 2024 | 1.085,41 | -0,30 | -0,03% | 1.085,45 | 1.085,74 | 1.085,30 | 0 |
08 Mar 2024 | 1.085,71 | 3,57 | 0,33% | 1.083,93 | 1.089,45 | 1.083,65 | 10 |
07 Mar 2024 | 1.082,14 | -0,36 | -0,03% | 1.082,38 | 1.084,39 | 1.082,13 | 0 |
06 Mar 2024 | 1.082,50 | 0,72 | 0,07% | 1.082,65 | 1.087,76 | 1.078,15 | 73 |
05 Mar 2024 | 1.081,78 | -4,82 | -0,44% | 1.082,09 | 1.086,71 | 1.077,65 | 90 |
04 Mar 2024 | 1.086,60 | 5,47 | 0,51% | 1.081,34 | 1.087,15 | 1.081,34 | 70 |
01 Mar 2024 | 1.081,13 | 1,00 | 0,09% | 1.081,13 | 1.086,17 | 1.076,31 | 69 |
29 Fev 2024 | 1.080,13 | -0,46 | -0,04% | 1.080,25 | 1.080,28 | 1.079,99 | 0 |
28 Fev 2024 | 1.080,59 | -0,25 | -0,02% | 1.080,46 | 1.085,67 | 1.076,29 | 119 |
27 Fev 2024 | 1.080,84 | 1,93 | 0,18% | 1.078,29 | 1.085,50 | 1.078,29 | 55 |
26 Fev 2024 | 1.078,91 | 0,78 | 0,07% | 1.079,26 | 1.084,60 | 1.078,91 | 310 |
23 Fev 2024 | 1.078,13 | 0,81 | 0,08% | 1.078,34 | 1.081,91 | 1.072,85 | 16 |
22 Fev 2024 | 1.077,32 | 1,07 | 0,10% | 1.078,51 | 1.078,51 | 1.077,15 | 0 |