Cotações Históricas I08382
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Mai 2024 | 1.046,44 | 3,33 | 0,32% | 1.038,83 | 1.046,77 | 1.038,60 | 204 |
23 Mai 2024 | 1.043,1099 | -1,80 | -0,17% | 1.046,24 | 1.048,28 | 1.042,1199 | 154 |
22 Mai 2024 | 1.044,91 | -0,09 | -0,01% | 1.044,60 | 1.045,24 | 1.040,97 | 211 |
21 Mai 2024 | 1.045,00 | -0,68 | -0,07% | 1.044,58 | 1.046,05 | 1.043,41 | 227 |
20 Mai 2024 | 1.045,68 | -0,91 | -0,09% | 1.046,69 | 1.048,04 | 1.045,46 | 281 |
17 Mai 2024 | 1.046,59 | -2,99 | -0,28% | 1.048,05 | 1.048,05 | 1.043,8699 | 310 |
16 Mai 2024 | 1.049,58 | -2,26 | -0,21% | 1.052,78 | 1.055,00 | 1.049,34 | 384 |
15 Mai 2024 | 1.051,84 | 8,45 | 0,81% | 1.045,00 | 1.051,95 | 1.043,99 | 333 |
14 Mai 2024 | 1.043,39 | -2,31 | -0,22% | 1.045,89 | 1.050,00 | 1.043,25 | 413 |
13 Mai 2024 | 1.045,70 | -1,42 | -0,14% | 1.048,03 | 1.048,82 | 1.045,70 | 475 |
10 Mai 2024 | 1.047,1199 | 0,12 | 0,01% | 1.048,40 | 1.051,59 | 1.047,00 | 450 |
09 Mai 2024 | 1.047,00 | 1,21 | 0,12% | 1.046,25 | 1.047,00 | 1.042,35 | 292 |
08 Mai 2024 | 1.045,79 | 1,48 | 0,14% | 1.045,68 | 1.046,58 | 1.042,88 | 476 |
07 Mai 2024 | 1.044,31 | 9,60 | 0,93% | 1.037,92 | 1.044,91 | 1.037,81 | 377 |
06 Mai 2024 | 1.034,71 | 4,86 | 0,47% | 1.031,34 | 1.035,51 | 1.030,78 | 154 |
03 Mai 2024 | 1.029,85 | 10,43 | 1,02% | 1.021,22 | 1.030,84 | 1.020,66 | 211 |
02 Mai 2024 | 1.019,42 | 0,36 | 0,04% | 1.017,09 | 1.020,88 | 1.015,97 | 359 |
30 Abr 2024 | 1.019,06 | -9,98 | -0,97% | 1.029,69 | 1.029,69 | 1.019,06 | 35 |
29 Abr 2024 | 1.029,04 | -0,29 | -0,03% | 1.030,88 | 1.032,25 | 1.028,82 | 111 |
26 Abr 2024 | 1.029,33 | 11,29 | 1,11% | 1.022,32 | 1.030,10 | 1.021,16 | 0 |
25 Abr 2024 | 1.018,04 | -9,82 | -0,96% | 1.028,03 | 1.028,03 | 1.014,08 | 0 |
24 Abr 2024 | 1.027,8599 | -5,40 | -0,52% | 1.035,45 | 1.035,45 | 1.027,32 | 158 |
23 Abr 2024 | 1.033,26 | 10,92 | 1,07% | 1.027,63 | 1.034,05 | 1.026,13 | 388 |
22 Abr 2024 | 1.022,34 | 6,02 | 0,59% | 1.019,35 | 1.022,34 | 1.016,04 | 223 |
19 Abr 2024 | 1.016,32 | -9,37 | -0,91% | 1.020,63 | 1.022,08 | 1.016,25 | 145 |
18 Abr 2024 | 1.025,69 | 1,20 | 0,12% | 1.025,31 | 1.027,39 | 1.022,14 | 145 |
17 Abr 2024 | 1.024,49 | 4,65 | 0,46% | 1.019,42 | 1.024,53 | 1.018,87 | 364 |
16 Abr 2024 | 1.019,84 | -11,12 | -1,08% | 1.031,00 | 1.031,00 | 1.016,72 | 441 |
15 Abr 2024 | 1.030,96 | -4,03 | -0,39% | 1.037,08 | 1.038,03 | 1.030,96 | 276 |
12 Abr 2024 | 1.034,99 | 3,31 | 0,32% | 1.037,41 | 1.042,94 | 1.034,65 | 328 |
11 Abr 2024 | 1.031,68 | -5,35 | -0,52% | 1.038,15 | 1.038,92 | 1.029,53 | 328 |
10 Abr 2024 | 1.037,03 | 1,31 | 0,13% | 1.039,13 | 1.040,29 | 1.029,21 | 370 |
09 Abr 2024 | 1.035,72 | -0,85 | -0,08% | 1.034,67 | 1.036,33 | 1.031,45 | 421 |
08 Abr 2024 | 1.036,57 | 0,18 | 0,02% | 1.036,69 | 1.037,91 | 1.035,02 | 590 |
05 Abr 2024 | 1.036,39 | -7,34 | -0,70% | 1.036,17 | 1.036,89 | 1.031,89 | 1.033 |
04 Abr 2024 | 1.043,73 | 5,06 | 0,49% | 1.039,53 | 1.045,09 | 1.039,09 | 556 |
03 Abr 2024 | 1.038,67 | 1,28 | 0,12% | 1.038,64 | 1.041,88 | 1.037,35 | 933 |
02 Abr 2024 | 1.037,39 | -10,19 | -0,97% | 1.050,34 | 1.050,67 | 1.035,89 | 786 |
28 Mar 2024 | 1.047,58 | -0,17 | -0,02% | 1.049,47 | 1.049,70 | 1.045,32 | 259 |
27 Mar 2024 | 1.047,75 | 4,62 | 0,44% | 1.042,82 | 1.048,09 | 1.041,05 | 224 |
26 Mar 2024 | 1.043,13 | 5,29 | 0,51% | 1.037,81 | 1.043,13 | 1.037,15 | 231 |
25 Mar 2024 | 1.037,84 | -2,29 | -0,22% | 1.040,33 | 1.040,66 | 1.036,70 | 156 |
22 Mar 2024 | 1.040,13 | 0,03 | 0,00% | 1.038,1199 | 1.042,40 | 1.036,34 | 491 |
21 Mar 2024 | 1.040,10 | 12,10 | 1,18% | 1.032,43 | 1.040,10 | 1.031,43 | 317 |
20 Mar 2024 | 1.028,00 | -1,74 | -0,17% | 1.029,3699 | 1.030,72 | 1.027,63 | 324 |
19 Mar 2024 | 1.029,74 | 2,72 | 0,26% | 1.026,3599 | 1.029,74 | 1.026,25 | 538 |
18 Mar 2024 | 1.027,02 | -0,72 | -0,07% | 1.027,3699 | 1.029,89 | 1.026,38 | 459 |
15 Mar 2024 | 1.027,74 | -3,90 | -0,38% | 1.031,71 | 1.032,00 | 1.027,64 | 363 |
14 Mar 2024 | 1.031,64 | -1,66 | -0,16% | 1.034,69 | 1.035,85 | 1.030,16 | 538 |
13 Mar 2024 | 1.033,30 | 7,12 | 0,69% | 1.027,65 | 1.034,16 | 1.026,98 | 335 |
12 Mar 2024 | 1.026,18 | 8,82 | 0,87% | 1.018,28 | 1.026,40 | 1.017,39 | 295 |
11 Mar 2024 | 1.017,36 | -4,81 | -0,47% | 1.017,87 | 1.021,13 | 1.015,50 | 353 |
08 Mar 2024 | 1.022,17 | 2,36 | 0,23% | 1.019,88 | 1.025,1099 | 1.019,55 | 368 |
07 Mar 2024 | 1.019,81 | 9,87 | 0,98% | 1.008,42 | 1.020,39 | 1.007,87 | 399 |
06 Mar 2024 | 1.009,94 | -0,76 | -0,08% | 1.010,34 | 1.014,57 | 1.009,34 | 437 |
05 Mar 2024 | 1.010,70 | 1,03 | 0,10% | 1.008,43 | 1.012,95 | 1.008,10 | 463 |
04 Mar 2024 | 1.009,67 | 1,36 | 0,13% | 1.009,19 | 1.011,35 | 1.008,77 | 584 |
01 Mar 2024 | 1.008,31 | 3,01 | 0,30% | 1.007,13 | 1.008,92 | 1.003,04 | 625 |
29 Fev 2024 | 1.005,30 | 1,19 | 0,12% | 1.004,49 | 1.007,41 | 1.001,14 | 175 |
28 Fev 2024 | 1.004,11 | -3,95 | -0,39% | 1.008,65 | 1.009,25 | 1.003,92 | 244 |
27 Fev 2024 | 1.008,06 | -3,52 | -0,35% | 1.011,61 | 1.012,90 | 1.008,06 | 211 |
26 Fev 2024 | 1.011,58 | -3,50 | -0,34% | 1.014,77 | 1.015,32 | 1.011,47 | 567 |