Cotações Históricas I08399
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
29 Mai 2024 | 1.185,29 | -5,61 | -0,47% | 1.189,49 | 1.190,30 | 1.184,98 | 38 |
28 Mai 2024 | 1.190,90 | 1,43 | 0,12% | 1.190,28 | 1.192,64 | 1.189,6099 | 40 |
27 Mai 2024 | 1.189,47 | 1,72 | 0,14% | 1.187,8599 | 1.189,93 | 1.187,16 | 85 |
24 Mai 2024 | 1.187,75 | 0,14 | 0,01% | 1.183,72 | 1.187,85 | 1.183,72 | 35 |
23 Mai 2024 | 1.187,6099 | -1,93 | -0,16% | 1.190,3699 | 1.190,73 | 1.186,8599 | 55 |
22 Mai 2024 | 1.189,54 | -1,71 | -0,14% | 1.191,84 | 1.191,84 | 1.189,40 | 3 |
21 Mai 2024 | 1.191,25 | 2,17 | 0,18% | 1.187,82 | 1.191,35 | 1.187,82 | 45 |
20 Mai 2024 | 1.189,08 | 1,90 | 0,16% | 1.188,46 | 1.189,98 | 1.188,46 | 3 |
17 Mai 2024 | 1.187,18 | 1,27 | 0,11% | 1.186,66 | 1.187,83 | 1.186,09 | 5 |
16 Mai 2024 | 1.185,91 | -1,54 | -0,13% | 1.187,1199 | 1.188,07 | 1.185,6199 | 34 |
15 Mai 2024 | 1.187,45 | 4,96 | 0,42% | 1.183,45 | 1.187,45 | 1.183,45 | 8 |
14 Mai 2024 | 1.182,49 | 2,60 | 0,22% | 1.180,25 | 1.183,05 | 1.180,25 | 30 |
13 Mai 2024 | 1.179,89 | 2,05 | 0,17% | 1.178,23 | 1.180,91 | 1.178,23 | 0 |
10 Mai 2024 | 1.177,84 | 1,34 | 0,11% | 1.177,41 | 1.179,6099 | 1.176,91 | 42 |
09 Mai 2024 | 1.176,50 | -2,47 | -0,21% | 1.178,46 | 1.178,56 | 1.175,55 | 0 |
08 Mai 2024 | 1.178,97 | -1,16 | -0,10% | 1.181,17 | 1.181,17 | 1.176,56 | 5 |
07 Mai 2024 | 1.180,13 | 8,43 | 0,72% | 1.174,64 | 1.180,45 | 1.174,64 | 30 |
06 Mai 2024 | 1.171,70 | 3,78 | 0,32% | 1.169,15 | 1.172,16 | 1.168,59 | 155 |
03 Mai 2024 | 1.167,92 | -0,05 | 0,00% | 1.170,02 | 1.172,35 | 1.165,81 | 20 |
02 Mai 2024 | 1.167,97 | 2,18 | 0,19% | 1.168,16 | 1.170,83 | 1.167,54 | 80 |
30 Abr 2024 | 1.165,79 | -7,02 | -0,60% | 1.173,18 | 1.173,18 | 1.165,40 | 90 |
29 Abr 2024 | 1.172,81 | -1,42 | -0,12% | 1.174,83 | 1.175,40 | 1.171,73 | 199 |
26 Abr 2024 | 1.174,23 | 3,91 | 0,33% | 1.171,8599 | 1.176,93 | 1.171,8599 | 5 |
25 Abr 2024 | 1.170,32 | -0,37 | -0,03% | 1.173,42 | 1.175,05 | 1.168,39 | 0 |
24 Abr 2024 | 1.170,69 | -3,10 | -0,26% | 1.174,07 | 1.174,65 | 1.170,31 | 45 |
23 Abr 2024 | 1.173,79 | 8,39 | 0,72% | 1.167,88 | 1.173,90 | 1.167,77 | 61 |
22 Abr 2024 | 1.165,40 | 10,62 | 0,92% | 1.158,75 | 1.165,40 | 1.158,3599 | 97 |
19 Abr 2024 | 1.154,78 | -0,80 | -0,07% | 1.151,71 | 1.156,32 | 1.150,06 | 80 |
18 Abr 2024 | 1.155,58 | 6,41 | 0,56% | 1.152,17 | 1.155,83 | 1.151,68 | 62 |
17 Abr 2024 | 1.149,17 | 8,29 | 0,73% | 1.143,81 | 1.151,3599 | 1.143,21 | 90 |
16 Abr 2024 | 1.140,88 | -12,59 | -1,09% | 1.149,22 | 1.149,22 | 1.140,40 | 84 |
15 Abr 2024 | 1.153,47 | -1,74 | -0,15% | 1.156,60 | 1.159,29 | 1.153,47 | 84 |
12 Abr 2024 | 1.155,21 | -0,09 | -0,01% | 1.156,23 | 1.160,31 | 1.153,6099 | 133 |
11 Abr 2024 | 1.155,30 | -14,47 | -1,24% | 1.165,89 | 1.165,89 | 1.154,13 | 28 |
10 Abr 2024 | 1.169,77 | 0,83 | 0,07% | 1.171,09 | 1.172,89 | 1.164,81 | 37 |
09 Abr 2024 | 1.168,94 | -1,64 | -0,14% | 1.170,70 | 1.172,17 | 1.168,71 | 57 |
08 Abr 2024 | 1.170,58 | 3,16 | 0,27% | 1.168,43 | 1.171,21 | 1.168,05 | 23 |
05 Abr 2024 | 1.167,42 | -4,67 | -0,40% | 1.166,79 | 1.167,42 | 1.163,88 | 360 |
04 Abr 2024 | 1.172,09 | 3,03 | 0,26% | 1.170,70 | 1.172,97 | 1.170,58 | 15 |
03 Abr 2024 | 1.169,06 | 5,18 | 0,45% | 1.165,90 | 1.169,82 | 1.165,52 | 40 |
02 Abr 2024 | 1.163,88 | 0,26 | 0,02% | 1.165,02 | 1.167,04 | 1.163,00 | 38 |
28 Mar 2024 | 1.163,6199 | 5,28 | 0,46% | 1.160,88 | 1.164,40 | 1.160,20 | 21 |
27 Mar 2024 | 1.158,34 | 3,93 | 0,34% | 1.155,56 | 1.159,8599 | 1.155,56 | 4 |
26 Mar 2024 | 1.154,41 | 5,19 | 0,45% | 1.151,19 | 1.155,47 | 1.151,19 | 46 |
25 Mar 2024 | 1.149,22 | -0,99 | -0,09% | 1.150,46 | 1.152,53 | 1.148,94 | 170 |
22 Mar 2024 | 1.150,21 | 4,39 | 0,38% | 1.144,28 | 1.152,6099 | 1.144,28 | 5 |
21 Mar 2024 | 1.145,82 | 7,05 | 0,62% | 1.142,74 | 1.146,17 | 1.141,71 | 20 |
20 Mar 2024 | 1.138,77 | -1,21 | -0,11% | 1.140,3599 | 1.140,3599 | 1.136,68 | 10 |
19 Mar 2024 | 1.139,98 | 6,09 | 0,54% | 1.135,33 | 1.140,48 | 1.135,33 | 112 |
18 Mar 2024 | 1.133,89 | 0,24 | 0,02% | 1.134,48 | 1.135,42 | 1.133,15 | 77 |
15 Mar 2024 | 1.133,65 | -10,08 | -0,88% | 1.129,71 | 1.134,00 | 1.129,71 | 20 |
14 Mar 2024 | 1.143,73 | -3,94 | -0,34% | 1.146,50 | 1.148,10 | 1.142,80 | 114 |
13 Mar 2024 | 1.147,67 | 5,95 | 0,52% | 1.144,22 | 1.148,82 | 1.144,13 | 107 |
12 Mar 2024 | 1.141,72 | 7,07 | 0,62% | 1.137,15 | 1.142,03 | 1.136,60 | 0 |
11 Mar 2024 | 1.134,65 | -2,71 | -0,24% | 1.132,20 | 1.135,01 | 1.132,20 | 9 |
08 Mar 2024 | 1.137,3599 | 4,52 | 0,40% | 1.133,53 | 1.139,28 | 1.133,53 | 50 |
07 Mar 2024 | 1.132,84 | 5,28 | 0,47% | 1.127,21 | 1.133,90 | 1.127,21 | 4 |
06 Mar 2024 | 1.127,56 | 0,13 | 0,01% | 1.129,1099 | 1.132,70 | 1.127,14 | 0 |
05 Mar 2024 | 1.127,43 | 3,26 | 0,29% | 1.123,49 | 1.127,96 | 1.122,96 | 0 |
04 Mar 2024 | 1.124,17 | 3,92 | 0,35% | 1.121,65 | 1.125,32 | 1.121,65 | 20 |
01 Mar 2024 | 1.120,25 | 4,78 | 0,43% | 1.117,09 | 1.122,34 | 1.117,09 | 45 |