Cotações Históricas I08415
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 1.097,16 | -0,68 | -0,06% | 1.103,3699 | 1.103,3699 | 1.092,75 | 920 |
06 Jun 2024 | 1.097,84 | 1,40 | 0,13% | 1.096,57 | 1.104,05 | 1.096,10 | 647 |
05 Jun 2024 | 1.096,44 | 6,54 | 0,60% | 1.087,28 | 1.096,57 | 1.086,63 | 815 |
04 Jun 2024 | 1.089,90 | -3,83 | -0,35% | 1.085,94 | 1.093,34 | 1.082,33 | 566 |
03 Jun 2024 | 1.093,73 | 4,16 | 0,38% | 1.089,45 | 1.095,94 | 1.087,18 | 695 |
31 Mai 2024 | 1.089,57 | 2,58 | 0,24% | 1.087,96 | 1.090,50 | 1.081,06 | 229 |
30 Mai 2024 | 1.086,99 | 6,70 | 0,62% | 1.083,89 | 1.087,35 | 1.078,80 | 160 |
29 Mai 2024 | 1.080,29 | -5,50 | -0,51% | 1.090,70 | 1.090,88 | 1.079,42 | 114 |
28 Mai 2024 | 1.085,79 | -10,04 | -0,92% | 1.091,69 | 1.097,76 | 1.085,30 | 327 |
27 Mai 2024 | 1.095,83 | 4,27 | 0,39% | 1.087,57 | 1.095,83 | 1.087,49 | 244 |
24 Mai 2024 | 1.091,56 | -3,05 | -0,28% | 1.089,91 | 1.091,72 | 1.083,59 | 404 |
23 Mai 2024 | 1.094,6099 | -0,41 | -0,04% | 1.097,32 | 1.098,19 | 1.088,90 | 333 |
22 Mai 2024 | 1.095,02 | 3,97 | 0,36% | 1.089,90 | 1.095,58 | 1.088,3599 | 225 |
21 Mai 2024 | 1.091,05 | -6,96 | -0,63% | 1.097,24 | 1.097,42 | 1.089,24 | 333 |
20 Mai 2024 | 1.098,01 | 0,89 | 0,08% | 1.091,44 | 1.098,35 | 1.091,44 | 298 |
17 Mai 2024 | 1.097,1199 | -1,17 | -0,11% | 1.098,65 | 1.098,65 | 1.090,35 | 287 |
16 Mai 2024 | 1.098,29 | -2,68 | -0,24% | 1.096,13 | 1.102,13 | 1.093,1199 | 493 |
15 Mai 2024 | 1.100,97 | 4,92 | 0,45% | 1.098,05 | 1.100,97 | 1.090,75 | 398 |
14 Mai 2024 | 1.096,05 | -0,91 | -0,08% | 1.090,46 | 1.096,72 | 1.089,82 | 581 |
13 Mai 2024 | 1.096,96 | -0,44 | -0,04% | 1.097,89 | 1.097,89 | 1.090,49 | 330 |
10 Mai 2024 | 1.097,40 | 5,67 | 0,52% | 1.090,75 | 1.098,50 | 1.090,75 | 533 |
09 Mai 2024 | 1.091,73 | 3,59 | 0,33% | 1.085,51 | 1.092,63 | 1.084,21 | 537 |
08 Mai 2024 | 1.088,14 | -1,10 | -0,10% | 1.090,64 | 1.092,47 | 1.084,02 | 545 |
07 Mai 2024 | 1.089,24 | 7,34 | 0,68% | 1.085,38 | 1.089,24 | 1.078,33 | 287 |
06 Mai 2024 | 1.081,90 | 4,08 | 0,38% | 1.073,51 | 1.083,35 | 1.073,20 | 362 |
03 Mai 2024 | 1.077,82 | 9,16 | 0,86% | 1.067,3699 | 1.079,16 | 1.067,07 | 333 |
02 Mai 2024 | 1.068,66 | -4,83 | -0,45% | 1.066,8699 | 1.072,8699 | 1.065,93 | 373 |
30 Abr 2024 | 1.073,49 | -3,70 | -0,34% | 1.080,96 | 1.080,96 | 1.070,27 | 118 |
29 Abr 2024 | 1.077,19 | -5,89 | -0,54% | 1.078,28 | 1.084,56 | 1.075,59 | 205 |
26 Abr 2024 | 1.083,08 | 7,49 | 0,70% | 1.079,16 | 1.084,03 | 1.072,77 | 7 |
25 Abr 2024 | 1.075,59 | -5,56 | -0,51% | 1.081,23 | 1.081,23 | 1.071,77 | 0 |
24 Abr 2024 | 1.081,15 | -3,19 | -0,29% | 1.079,71 | 1.085,97 | 1.076,17 | 272 |
23 Abr 2024 | 1.084,34 | 10,37 | 0,97% | 1.073,26 | 1.084,34 | 1.071,68 | 352 |
22 Abr 2024 | 1.073,97 | 9,92 | 0,93% | 1.072,6199 | 1.074,32 | 1.064,18 | 286 |
19 Abr 2024 | 1.064,05 | -4,02 | -0,38% | 1.067,53 | 1.068,41 | 1.060,43 | 245 |
18 Abr 2024 | 1.068,07 | 1,83 | 0,17% | 1.071,54 | 1.072,21 | 1.063,1199 | 453 |
17 Abr 2024 | 1.066,24 | 1,99 | 0,19% | 1.063,23 | 1.069,78 | 1.062,92 | 310 |
16 Abr 2024 | 1.064,25 | -13,27 | -1,23% | 1.065,16 | 1.072,41 | 1.062,28 | 405 |
15 Abr 2024 | 1.077,52 | 0,78 | 0,07% | 1.079,39 | 1.082,43 | 1.072,92 | 447 |
12 Abr 2024 | 1.076,74 | 2,60 | 0,24% | 1.083,56 | 1.085,35 | 1.071,02 | 663 |
11 Abr 2024 | 1.074,14 | -1,58 | -0,15% | 1.074,93 | 1.082,20 | 1.069,55 | 536 |
10 Abr 2024 | 1.075,72 | -4,40 | -0,41% | 1.083,70 | 1.083,76 | 1.070,65 | 712 |
09 Abr 2024 | 1.080,1199 | -3,75 | -0,35% | 1.077,77 | 1.082,90 | 1.074,63 | 541 |
08 Abr 2024 | 1.083,8699 | 1,50 | 0,14% | 1.082,75 | 1.084,53 | 1.078,55 | 377 |
05 Abr 2024 | 1.082,3699 | -7,74 | -0,71% | 1.076,73 | 1.082,50 | 1.074,25 | 693 |
04 Abr 2024 | 1.090,1099 | 5,12 | 0,47% | 1.083,83 | 1.091,25 | 1.083,20 | 809 |
03 Abr 2024 | 1.084,99 | 0,16 | 0,01% | 1.083,90 | 1.089,83 | 1.083,74 | 811 |
02 Abr 2024 | 1.084,83 | -10,28 | -0,94% | 1.091,95 | 1.097,43 | 1.082,00 | 822 |
28 Mar 2024 | 1.095,1099 | 2,21 | 0,20% | 1.092,81 | 1.098,35 | 1.092,59 | 318 |
27 Mar 2024 | 1.092,90 | 3,69 | 0,34% | 1.092,04 | 1.093,40 | 1.087,04 | 296 |
26 Mar 2024 | 1.089,21 | 3,26 | 0,30% | 1.082,88 | 1.089,21 | 1.082,27 | 352 |
25 Mar 2024 | 1.085,95 | 2,49 | 0,23% | 1.082,04 | 1.087,35 | 1.079,85 | 210 |
22 Mar 2024 | 1.083,46 | -0,14 | -0,01% | 1.083,40 | 1.084,09 | 1.081,00 | 382 |
21 Mar 2024 | 1.083,60 | 5,64 | 0,52% | 1.081,83 | 1.086,83 | 1.079,53 | 517 |
20 Mar 2024 | 1.077,96 | -0,19 | -0,02% | 1.076,98 | 1.079,32 | 1.076,04 | 364 |
19 Mar 2024 | 1.078,15 | 1,73 | 0,16% | 1.075,31 | 1.079,99 | 1.074,99 | 471 |
18 Mar 2024 | 1.076,42 | -1,25 | -0,12% | 1.080,94 | 1.080,94 | 1.074,51 | 501 |
15 Mar 2024 | 1.077,67 | -1,28 | -0,12% | 1.077,85 | 1.083,16 | 1.077,3599 | 494 |
14 Mar 2024 | 1.078,95 | -1,15 | -0,11% | 1.080,22 | 1.083,1099 | 1.076,72 | 578 |
13 Mar 2024 | 1.080,10 | 2,51 | 0,23% | 1.079,41 | 1.080,45 | 1.075,70 | 653 |
12 Mar 2024 | 1.077,59 | 3,23 | 0,30% | 1.075,99 | 1.077,59 | 1.069,80 | 507 |
11 Mar 2024 | 1.074,3599 | -1,97 | -0,18% | 1.082,00 | 1.082,00 | 1.067,78 | 625 |