Cotações Históricas I08349
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Mai 2024 | 1.071,72 | -1,44 | -0,13% | 1.075,43 | 1.075,43 | 1.068,80 | 196 |
21 Mai 2024 | 1.073,16 | 0,52 | 0,05% | 1.073,52 | 1.079,52 | 1.069,49 | 100 |
20 Mai 2024 | 1.072,64 | -2,66 | -0,25% | 1.069,66 | 1.072,83 | 1.069,55 | 132 |
17 Mai 2024 | 1.075,30 | 5,53 | 0,52% | 1.075,67 | 1.075,67 | 1.068,58 | 70 |
16 Mai 2024 | 1.069,77 | -3,01 | -0,28% | 1.068,18 | 1.074,68 | 1.066,96 | 44 |
15 Mai 2024 | 1.072,78 | 12,76 | 1,20% | 1.060,93 | 1.073,01 | 1.059,8699 | 89 |
14 Mai 2024 | 1.060,02 | 0,01 | 0,00% | 1.064,30 | 1.064,30 | 1.057,6199 | 66 |
13 Mai 2024 | 1.060,01 | -0,04 | 0,00% | 1.062,24 | 1.062,80 | 1.055,55 | 37 |
10 Mai 2024 | 1.060,05 | 1,34 | 0,13% | 1.058,24 | 1.060,39 | 1.054,49 | 20 |
09 Mai 2024 | 1.058,71 | -1,92 | -0,18% | 1.057,47 | 1.063,47 | 1.057,04 | 45 |
08 Mai 2024 | 1.060,63 | -0,58 | -0,05% | 1.061,65 | 1.061,65 | 1.054,53 | 100 |
07 Mai 2024 | 1.061,21 | 2,30 | 0,22% | 1.054,83 | 1.061,25 | 1.054,83 | 72 |
06 Mai 2024 | 1.058,91 | 8,25 | 0,79% | 1.056,33 | 1.059,41 | 1.050,74 | 45 |
03 Mai 2024 | 1.050,66 | -5,49 | -0,52% | 1.056,30 | 1.063,66 | 1.050,35 | 130 |
02 Mai 2024 | 1.056,15 | -3,38 | -0,32% | 1.058,77 | 1.063,07 | 1.053,77 | 128 |
30 Abr 2024 | 1.059,53 | -5,18 | -0,49% | 1.063,46 | 1.063,75 | 1.056,68 | 44 |
29 Abr 2024 | 1.064,71 | 3,52 | 0,33% | 1.061,97 | 1.071,06 | 1.056,44 | 187 |
26 Abr 2024 | 1.061,19 | 4,42 | 0,42% | 1.053,00 | 1.061,78 | 1.053,00 | 54 |
25 Abr 2024 | 1.056,77 | -6,93 | -0,65% | 1.064,83 | 1.064,83 | 1.054,67 | 0 |
24 Abr 2024 | 1.063,70 | 4,89 | 0,46% | 1.063,00 | 1.065,01 | 1.056,8599 | 171 |
23 Abr 2024 | 1.058,81 | 11,37 | 1,09% | 1.055,46 | 1.059,06 | 1.049,40 | 126 |
22 Abr 2024 | 1.047,44 | -0,12 | -0,01% | 1.050,21 | 1.050,34 | 1.044,03 | 72 |
19 Abr 2024 | 1.047,56 | -11,15 | -1,05% | 1.056,05 | 1.056,05 | 1.047,56 | 85 |
18 Abr 2024 | 1.058,71 | 3,34 | 0,32% | 1.048,85 | 1.058,71 | 1.048,51 | 89 |
17 Abr 2024 | 1.055,3699 | 1,97 | 0,19% | 1.056,82 | 1.057,55 | 1.051,1199 | 100 |
16 Abr 2024 | 1.053,40 | -9,50 | -0,89% | 1.059,42 | 1.059,44 | 1.050,3699 | 82 |
15 Abr 2024 | 1.062,90 | -7,06 | -0,66% | 1.070,23 | 1.070,23 | 1.060,16 | 65 |
12 Abr 2024 | 1.069,96 | 2,70 | 0,25% | 1.073,21 | 1.074,39 | 1.066,23 | 144 |
11 Abr 2024 | 1.067,26 | 1,20 | 0,11% | 1.065,84 | 1.071,54 | 1.065,32 | 18 |
10 Abr 2024 | 1.066,06 | -0,01 | 0,00% | 1.071,54 | 1.071,54 | 1.063,80 | 102 |
09 Abr 2024 | 1.066,07 | -3,06 | -0,29% | 1.063,99 | 1.066,68 | 1.062,34 | 176 |
08 Abr 2024 | 1.069,13 | -1,19 | -0,11% | 1.065,96 | 1.070,96 | 1.062,30 | 84 |
05 Abr 2024 | 1.070,32 | -4,62 | -0,43% | 1.066,89 | 1.070,98 | 1.060,94 | 88 |
04 Abr 2024 | 1.074,94 | 3,34 | 0,31% | 1.069,44 | 1.076,73 | 1.067,05 | 90 |
03 Abr 2024 | 1.071,60 | 0,29 | 0,03% | 1.072,15 | 1.072,15 | 1.067,34 | 151 |
02 Abr 2024 | 1.071,31 | -9,42 | -0,87% | 1.074,6099 | 1.074,80 | 1.070,27 | 80 |
28 Mar 2024 | 1.080,73 | 3,62 | 0,34% | 1.074,82 | 1.082,16 | 1.072,1199 | 221 |
27 Mar 2024 | 1.077,1099 | -0,44 | -0,04% | 1.077,47 | 1.079,3599 | 1.073,29 | 65 |
26 Mar 2024 | 1.077,55 | 6,00 | 0,56% | 1.069,29 | 1.077,66 | 1.069,29 | 88 |
25 Mar 2024 | 1.071,55 | -3,11 | -0,29% | 1.073,56 | 1.073,79 | 1.070,56 | 28 |
22 Mar 2024 | 1.074,66 | -0,15 | -0,01% | 1.078,68 | 1.078,68 | 1.072,93 | 125 |
21 Mar 2024 | 1.074,81 | 5,15 | 0,48% | 1.069,84 | 1.075,80 | 1.069,84 | 33 |
20 Mar 2024 | 1.069,66 | 1,51 | 0,14% | 1.072,34 | 1.072,34 | 1.067,17 | 73 |
19 Mar 2024 | 1.068,15 | -3,44 | -0,32% | 1.066,76 | 1.071,76 | 1.065,68 | 58 |
18 Mar 2024 | 1.071,59 | 2,59 | 0,24% | 1.064,30 | 1.071,59 | 1.064,21 | 56 |
15 Mar 2024 | 1.069,00 | -3,56 | -0,33% | 1.074,6099 | 1.074,6099 | 1.064,59 | 280 |
14 Mar 2024 | 1.072,56 | 0,79 | 0,07% | 1.071,27 | 1.076,59 | 1.069,49 | 260 |
13 Mar 2024 | 1.071,77 | 1,94 | 0,18% | 1.069,67 | 1.075,60 | 1.068,8699 | 185 |
12 Mar 2024 | 1.069,83 | 0,16 | 0,01% | 1.072,27 | 1.072,60 | 1.067,3699 | 187 |
11 Mar 2024 | 1.069,67 | -3,21 | -0,30% | 1.068,06 | 1.073,3699 | 1.068,06 | 63 |
08 Mar 2024 | 1.072,88 | 4,04 | 0,38% | 1.069,18 | 1.077,60 | 1.069,18 | 178 |
07 Mar 2024 | 1.068,84 | -1,78 | -0,17% | 1.065,66 | 1.070,8599 | 1.065,66 | 238 |
06 Mar 2024 | 1.070,6199 | 3,61 | 0,34% | 1.066,77 | 1.073,39 | 1.063,66 | 553 |
05 Mar 2024 | 1.067,01 | -2,84 | -0,27% | 1.070,47 | 1.075,73 | 1.065,44 | 184 |
04 Mar 2024 | 1.069,85 | -2,26 | -0,21% | 1.074,98 | 1.075,8699 | 1.068,81 | 210 |
01 Mar 2024 | 1.072,1099 | -4,72 | -0,44% | 1.073,23 | 1.078,23 | 1.068,41 | 118 |
29 Fev 2024 | 1.076,83 | 5,61 | 0,52% | 1.075,55 | 1.077,60 | 1.069,83 | 105 |
28 Fev 2024 | 1.071,22 | -2,90 | -0,27% | 1.071,91 | 1.072,73 | 1.069,67 | 172 |
27 Fev 2024 | 1.074,1199 | 2,43 | 0,23% | 1.069,64 | 1.079,63 | 1.069,64 | 68 |
26 Fev 2024 | 1.071,69 | -0,13 | -0,01% | 1.069,09 | 1.076,97 | 1.066,54 | 231 |
23 Fev 2024 | 1.071,82 | 2,81 | 0,26% | 1.062,81 | 1.072,3599 | 1.062,45 | 439 |