Cotações Históricas I08414
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
13 Jun 2024 | 1.030,81 | -12,41 | -1,19% | 1.039,82 | 1.039,82 | 1.029,50 | 77 |
12 Jun 2024 | 1.043,22 | 14,02 | 1,36% | 1.035,46 | 1.045,22 | 1.029,58 | 163 |
11 Jun 2024 | 1.029,20 | -9,40 | -0,91% | 1.045,65 | 1.045,65 | 1.027,68 | 91 |
10 Jun 2024 | 1.038,60 | -8,86 | -0,85% | 1.044,26 | 1.045,70 | 1.037,42 | 184 |
07 Jun 2024 | 1.047,46 | -9,48 | -0,90% | 1.052,00 | 1.057,59 | 1.045,57 | 184 |
06 Jun 2024 | 1.056,94 | 4,15 | 0,39% | 1.045,92 | 1.056,94 | 1.045,48 | 415 |
05 Jun 2024 | 1.052,79 | -0,43 | -0,04% | 1.052,30 | 1.060,41 | 1.050,03 | 186 |
04 Jun 2024 | 1.053,22 | -11,49 | -1,08% | 1.063,29 | 1.063,29 | 1.049,07 | 424 |
03 Jun 2024 | 1.064,71 | 6,81 | 0,64% | 1.057,05 | 1.064,80 | 1.055,72 | 545 |
31 Mai 2024 | 1.057,90 | 4,25 | 0,40% | 1.056,49 | 1.057,97 | 1.049,3599 | 25 |
30 Mai 2024 | 1.053,65 | 4,95 | 0,47% | 1.048,48 | 1.053,65 | 1.045,75 | 137 |
29 Mai 2024 | 1.048,70 | -10,73 | -1,01% | 1.051,42 | 1.057,55 | 1.043,92 | 102 |
28 Mai 2024 | 1.059,43 | -0,61 | -0,06% | 1.061,56 | 1.063,08 | 1.052,52 | 131 |
27 Mai 2024 | 1.060,04 | 2,64 | 0,25% | 1.057,6199 | 1.060,04 | 1.051,73 | 67 |
24 Mai 2024 | 1.057,40 | 1,49 | 0,14% | 1.050,32 | 1.057,51 | 1.046,74 | 120 |
23 Mai 2024 | 1.055,91 | -4,71 | -0,44% | 1.055,38 | 1.062,02 | 1.050,13 | 177 |
22 Mai 2024 | 1.060,6199 | -4,43 | -0,42% | 1.062,59 | 1.063,03 | 1.054,94 | 156 |
21 Mai 2024 | 1.065,05 | -0,74 | -0,07% | 1.056,80 | 1.065,05 | 1.055,26 | 149 |
20 Mai 2024 | 1.065,79 | 3,04 | 0,29% | 1.064,80 | 1.066,26 | 1.059,75 | 163 |
17 Mai 2024 | 1.062,75 | 1,17 | 0,11% | 1.062,95 | 1.062,97 | 1.055,73 | 164 |
16 Mai 2024 | 1.061,58 | 0,13 | 0,01% | 1.062,50 | 1.062,70 | 1.053,6099 | 329 |
15 Mai 2024 | 1.061,45 | -1,49 | -0,14% | 1.055,02 | 1.064,10 | 1.054,18 | 159 |
14 Mai 2024 | 1.062,94 | 2,51 | 0,24% | 1.059,51 | 1.063,42 | 1.053,55 | 359 |
13 Mai 2024 | 1.060,43 | 2,63 | 0,25% | 1.054,1099 | 1.061,07 | 1.052,09 | 303 |
10 Mai 2024 | 1.057,80 | 6,60 | 0,63% | 1.054,71 | 1.058,04 | 1.049,78 | 165 |
09 Mai 2024 | 1.051,20 | 7,46 | 0,71% | 1.044,72 | 1.052,3699 | 1.043,05 | 311 |
08 Mai 2024 | 1.043,74 | -0,34 | -0,03% | 1.048,67 | 1.050,83 | 1.040,05 | 156 |
07 Mai 2024 | 1.044,08 | 7,18 | 0,69% | 1.042,30 | 1.045,90 | 1.037,42 | 158 |
06 Mai 2024 | 1.036,90 | 4,56 | 0,44% | 1.035,3599 | 1.041,42 | 1.030,49 | 272 |
03 Mai 2024 | 1.032,34 | 7,19 | 0,70% | 1.033,23 | 1.036,64 | 1.025,65 | 68 |
02 Mai 2024 | 1.025,15 | 3,84 | 0,38% | 1.026,83 | 1.028,46 | 1.023,93 | 260 |
30 Abr 2024 | 1.021,31 | -5,56 | -0,54% | 1.030,52 | 1.030,75 | 1.020,98 | 55 |
29 Abr 2024 | 1.026,8699 | 0,33 | 0,03% | 1.027,70 | 1.028,76 | 1.023,88 | 65 |
26 Abr 2024 | 1.026,54 | 3,50 | 0,34% | 1.027,1099 | 1.028,73 | 1.025,64 | 0 |
25 Abr 2024 | 1.023,04 | -1,04 | -0,10% | 1.029,70 | 1.029,70 | 1.018,61 | 0 |
24 Abr 2024 | 1.024,08 | -10,52 | -1,02% | 1.031,77 | 1.031,77 | 1.023,35 | 35 |
23 Abr 2024 | 1.034,60 | 11,26 | 1,10% | 1.024,1199 | 1.034,83 | 1.022,37 | 70 |
22 Abr 2024 | 1.023,34 | 3,83 | 0,38% | 1.018,01 | 1.023,34 | 1.014,37 | 99 |
19 Abr 2024 | 1.019,51 | -1,80 | -0,18% | 1.016,19 | 1.020,21 | 1.010,77 | 71 |
18 Abr 2024 | 1.021,31 | 10,91 | 1,08% | 1.011,95 | 1.021,31 | 1.009,91 | 35 |
17 Abr 2024 | 1.010,40 | 5,03 | 0,50% | 1.008,36 | 1.014,72 | 1.006,39 | 50 |
16 Abr 2024 | 1.005,37 | -17,80 | -1,74% | 1.016,15 | 1.016,15 | 1.000,77 | 59 |
15 Abr 2024 | 1.023,17 | -2,21 | -0,22% | 1.028,99 | 1.031,06 | 1.020,77 | 65 |
12 Abr 2024 | 1.025,38 | 2,55 | 0,25% | 1.020,88 | 1.032,25 | 1.020,88 | 123 |
11 Abr 2024 | 1.022,83 | -4,61 | -0,45% | 1.029,66 | 1.031,43 | 1.014,56 | 83 |
10 Abr 2024 | 1.027,44 | -2,91 | -0,28% | 1.031,81 | 1.038,05 | 1.019,93 | 114 |
09 Abr 2024 | 1.030,35 | -0,92 | -0,09% | 1.032,13 | 1.035,50 | 1.028,00 | 54 |
08 Abr 2024 | 1.031,27 | 0,89 | 0,09% | 1.029,79 | 1.031,51 | 1.028,22 | 223 |
05 Abr 2024 | 1.030,38 | -7,74 | -0,75% | 1.034,82 | 1.034,82 | 1.024,69 | 113 |
04 Abr 2024 | 1.038,1199 | 7,53 | 0,73% | 1.035,13 | 1.039,93 | 1.032,16 | 196 |
03 Abr 2024 | 1.030,59 | 5,45 | 0,53% | 1.027,54 | 1.032,17 | 1.023,96 | 123 |
02 Abr 2024 | 1.025,14 | -5,62 | -0,55% | 1.027,57 | 1.032,06 | 1.021,81 | 100 |
28 Mar 2024 | 1.030,76 | 4,16 | 0,41% | 1.029,47 | 1.035,00 | 1.024,77 | 65 |
27 Mar 2024 | 1.026,60 | 7,09 | 0,70% | 1.019,17 | 1.027,8599 | 1.014,18 | 76 |
26 Mar 2024 | 1.019,51 | 7,17 | 0,71% | 1.013,97 | 1.019,51 | 1.008,84 | 37 |
25 Mar 2024 | 1.012,34 | 3,75 | 0,37% | 1.014,00 | 1.014,00 | 1.004,23 | 65 |
22 Mar 2024 | 1.008,59 | 0,37 | 0,04% | 1.008,54 | 1.011,11 | 1.007,99 | 10 |
21 Mar 2024 | 1.008,22 | 3,23 | 0,32% | 1.003,18 | 1.008,42 | 1.001,59 | 14 |
20 Mar 2024 | 1.004,99 | 6,24 | 0,62% | 1.002,60 | 1.005,41 | 999,75 | 35 |
19 Mar 2024 | 998,75 | 3,40 | 0,34% | 998,72 | 1.000,44 | 995,79 | 2 |
18 Mar 2024 | 995,35 | -1,32 | -0,13% | 997,72 | 998,14 | 992,12 | 10 |