Cotações Históricas I08398
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 1.105,64 | -4,45 | -0,40% | 1.110,06 | 1.111,97 | 1.105,48 | 280 |
13 Jun 2024 | 1.110,09 | -5,01 | -0,45% | 1.115,60 | 1.115,60 | 1.109,76 | 249 |
12 Jun 2024 | 1.115,10 | 9,26 | 0,84% | 1.107,38 | 1.116,47 | 1.107,38 | 359 |
11 Jun 2024 | 1.105,84 | -2,38 | -0,21% | 1.109,58 | 1.109,88 | 1.104,35 | 434 |
10 Jun 2024 | 1.108,22 | -4,40 | -0,40% | 1.107,60 | 1.108,60 | 1.106,70 | 402 |
07 Jun 2024 | 1.112,6199 | -3,72 | -0,33% | 1.117,15 | 1.117,15 | 1.111,55 | 365 |
06 Jun 2024 | 1.116,34 | 2,32 | 0,21% | 1.117,48 | 1.118,94 | 1.115,51 | 478 |
05 Jun 2024 | 1.114,02 | 6,58 | 0,59% | 1.110,43 | 1.117,09 | 1.109,65 | 759 |
04 Jun 2024 | 1.107,44 | -1,56 | -0,14% | 1.107,6099 | 1.110,27 | 1.106,08 | 494 |
03 Jun 2024 | 1.109,00 | 7,75 | 0,70% | 1.106,54 | 1.109,57 | 1.104,48 | 624 |
31 Mai 2024 | 1.101,25 | -1,48 | -0,13% | 1.102,30 | 1.104,03 | 1.100,1099 | 137 |
30 Mai 2024 | 1.102,73 | 2,32 | 0,21% | 1.100,21 | 1.103,17 | 1.100,21 | 149 |
29 Mai 2024 | 1.100,41 | -7,49 | -0,68% | 1.108,50 | 1.108,50 | 1.100,08 | 196 |
28 Mai 2024 | 1.107,90 | 0,78 | 0,07% | 1.108,46 | 1.110,25 | 1.106,66 | 92 |
27 Mai 2024 | 1.107,1199 | 3,04 | 0,28% | 1.104,3699 | 1.107,1199 | 1.103,83 | 195 |
24 Mai 2024 | 1.104,08 | 1,33 | 0,12% | 1.099,20 | 1.104,41 | 1.099,03 | 147 |
23 Mai 2024 | 1.102,75 | -0,36 | -0,03% | 1.104,53 | 1.105,76 | 1.102,19 | 265 |
22 Mai 2024 | 1.103,1099 | -1,40 | -0,13% | 1.103,92 | 1.103,92 | 1.102,10 | 327 |
21 Mai 2024 | 1.104,51 | 0,22 | 0,02% | 1.103,76 | 1.104,69 | 1.102,58 | 242 |
20 Mai 2024 | 1.104,29 | 0,79 | 0,07% | 1.103,32 | 1.104,63 | 1.102,96 | 218 |
17 Mai 2024 | 1.103,50 | -4,03 | -0,36% | 1.106,67 | 1.106,67 | 1.103,25 | 373 |
16 Mai 2024 | 1.107,53 | -1,01 | -0,09% | 1.109,84 | 1.109,90 | 1.107,13 | 284 |
15 Mai 2024 | 1.108,54 | 7,67 | 0,70% | 1.102,24 | 1.108,71 | 1.101,42 | 239 |
14 Mai 2024 | 1.100,8699 | -0,52 | -0,05% | 1.101,65 | 1.102,48 | 1.100,23 | 317 |
13 Mai 2024 | 1.101,39 | -0,65 | -0,06% | 1.102,6099 | 1.103,15 | 1.101,39 | 399 |
10 Mai 2024 | 1.102,04 | 1,88 | 0,17% | 1.101,85 | 1.103,92 | 1.101,03 | 317 |
09 Mai 2024 | 1.100,16 | -0,46 | -0,04% | 1.100,92 | 1.101,67 | 1.098,78 | 348 |
08 Mai 2024 | 1.100,6199 | 1,55 | 0,14% | 1.100,03 | 1.101,15 | 1.098,18 | 342 |
07 Mai 2024 | 1.099,07 | 5,89 | 0,54% | 1.095,67 | 1.099,60 | 1.095,67 | 610 |
06 Mai 2024 | 1.093,18 | 5,31 | 0,49% | 1.089,1099 | 1.093,41 | 1.088,78 | 542 |
03 Mai 2024 | 1.087,8699 | 7,38 | 0,68% | 1.082,19 | 1.089,24 | 1.081,3699 | 364 |
02 Mai 2024 | 1.080,49 | -0,14 | -0,01% | 1.078,25 | 1.081,53 | 1.077,26 | 326 |
30 Abr 2024 | 1.080,63 | -6,40 | -0,59% | 1.087,58 | 1.087,58 | 1.080,08 | 142 |
29 Abr 2024 | 1.087,03 | -1,03 | -0,09% | 1.089,26 | 1.090,65 | 1.086,81 | 143 |
26 Abr 2024 | 1.088,06 | 9,85 | 0,91% | 1.081,67 | 1.088,58 | 1.080,58 | 3 |
25 Abr 2024 | 1.078,21 | -7,88 | -0,73% | 1.085,90 | 1.085,90 | 1.074,71 | 10 |
24 Abr 2024 | 1.086,09 | -3,06 | -0,28% | 1.090,52 | 1.090,56 | 1.085,1199 | 158 |
23 Abr 2024 | 1.089,15 | 9,13 | 0,85% | 1.084,58 | 1.089,32 | 1.083,42 | 229 |
22 Abr 2024 | 1.080,02 | 2,41 | 0,22% | 1.078,24 | 1.080,03 | 1.076,27 | 262 |
19 Abr 2024 | 1.077,6099 | -6,02 | -0,56% | 1.079,66 | 1.081,55 | 1.077,58 | 451 |
18 Abr 2024 | 1.083,63 | 0,61 | 0,06% | 1.083,10 | 1.084,49 | 1.080,15 | 426 |
17 Abr 2024 | 1.083,02 | 2,80 | 0,26% | 1.080,16 | 1.085,76 | 1.079,77 | 481 |
16 Abr 2024 | 1.080,22 | -10,19 | -0,93% | 1.084,43 | 1.085,40 | 1.078,46 | 469 |
15 Abr 2024 | 1.090,41 | -3,01 | -0,28% | 1.095,25 | 1.096,66 | 1.090,41 | 613 |
12 Abr 2024 | 1.093,42 | 3,57 | 0,33% | 1.094,50 | 1.098,71 | 1.091,79 | 391 |
11 Abr 2024 | 1.089,85 | -2,04 | -0,19% | 1.092,68 | 1.093,96 | 1.088,09 | 435 |
10 Abr 2024 | 1.091,89 | 0,33 | 0,03% | 1.094,27 | 1.095,8599 | 1.087,21 | 480 |
09 Abr 2024 | 1.091,56 | -4,42 | -0,40% | 1.094,23 | 1.112,99 | 1.089,71 | 916 |
08 Abr 2024 | 1.095,98 | 0,43 | 0,04% | 1.096,10 | 1.096,92 | 1.094,92 | 596 |
05 Abr 2024 | 1.095,55 | -6,86 | -0,62% | 1.095,93 | 1.096,42 | 1.093,23 | 1.022 |
04 Abr 2024 | 1.102,41 | 3,26 | 0,30% | 1.099,46 | 1.102,41 | 1.099,13 | 971 |
03 Abr 2024 | 1.099,15 | 0,59 | 0,05% | 1.099,45 | 1.101,00 | 1.097,78 | 658 |
02 Abr 2024 | 1.098,56 | -5,72 | -0,52% | 1.107,20 | 1.107,3699 | 1.096,8699 | 730 |
28 Mar 2024 | 1.104,28 | 0,81 | 0,07% | 1.104,84 | 1.105,44 | 1.102,72 | 249 |
27 Mar 2024 | 1.103,47 | 1,98 | 0,18% | 1.099,98 | 1.103,85 | 1.099,81 | 365 |
26 Mar 2024 | 1.101,49 | 2,61 | 0,24% | 1.098,57 | 1.101,49 | 1.098,23 | 350 |
25 Mar 2024 | 1.098,88 | -0,36 | -0,03% | 1.099,59 | 1.099,75 | 1.096,85 | 250 |
22 Mar 2024 | 1.099,24 | -1,02 | -0,09% | 1.098,69 | 1.101,30 | 1.097,76 | 348 |
21 Mar 2024 | 1.100,26 | 10,09 | 0,93% | 1.093,68 | 1.100,26 | 1.093,03 | 491 |
20 Mar 2024 | 1.090,17 | -0,30 | -0,03% | 1.090,45 | 1.091,82 | 1.089,80 | 403 |
19 Mar 2024 | 1.090,47 | 1,20 | 0,11% | 1.088,88 | 1.090,47 | 1.087,41 | 578 |
18 Mar 2024 | 1.089,27 | 0,21 | 0,02% | 1.088,63 | 1.090,80 | 1.087,74 | 571 |