Cotações Históricas I08417
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
09 Mai 2024 | 1.042,56 | 6,41 | 0,62% | 1.042,51 | 1.042,56 | 1.036,50 | 60 |
08 Mai 2024 | 1.036,15 | -8,35 | -0,80% | 1.042,13 | 1.042,16 | 1.036,15 | 10 |
07 Mai 2024 | 1.044,50 | 2,68 | 0,26% | 1.041,99 | 1.044,50 | 1.035,99 | 25 |
06 Mai 2024 | 1.041,82 | 0,39 | 0,04% | 1.041,63 | 1.041,82 | 1.041,33 | 0 |
03 Mai 2024 | 1.041,43 | 0,18 | 0,02% | 1.041,43 | 1.041,46 | 1.035,45 | 1 |
02 Mai 2024 | 1.041,25 | 0,44 | 0,04% | 1.041,16 | 1.041,25 | 1.035,18 | 27 |
30 Abr 2024 | 1.040,81 | -0,06 | -0,01% | 1.041,01 | 1.041,01 | 1.034,99 | 15 |
29 Abr 2024 | 1.040,8699 | 0,20 | 0,02% | 1.040,99 | 1.041,02 | 1.034,96 | 11 |
26 Abr 2024 | 1.040,67 | 0,40 | 0,04% | 1.040,52 | 1.040,67 | 1.040,20 | 0 |
25 Abr 2024 | 1.040,27 | 0,22 | 0,02% | 1.040,40 | 1.040,40 | 1.039,97 | 0 |
24 Abr 2024 | 1.040,05 | 0,20 | 0,02% | 1.040,03 | 1.040,05 | 1.039,71 | 0 |
23 Abr 2024 | 1.039,85 | 0,75 | 0,07% | 1.039,71 | 1.039,85 | 1.039,39 | 0 |
22 Abr 2024 | 1.039,10 | 0,07 | 0,01% | 1.039,10 | 1.039,1199 | 1.033,29 | 90 |
19 Abr 2024 | 1.039,03 | -0,04 | 0,00% | 1.039,01 | 1.039,07 | 1.033,06 | 5 |
18 Abr 2024 | 1.039,07 | 0,32 | 0,03% | 1.039,14 | 1.039,16 | 1.032,97 | 5 |
17 Abr 2024 | 1.038,75 | 0,18 | 0,02% | 1.038,41 | 1.038,75 | 1.038,40 | 0 |
16 Abr 2024 | 1.038,57 | 0,23 | 0,02% | 1.038,59 | 1.038,59 | 1.032,54 | 7 |
15 Abr 2024 | 1.038,34 | -0,07 | -0,01% | 1.038,71 | 1.038,71 | 1.032,69 | 14 |
12 Abr 2024 | 1.038,41 | 0,20 | 0,02% | 1.032,54 | 1.038,53 | 1.032,54 | 10 |
11 Abr 2024 | 1.038,21 | 0,20 | 0,02% | 1.038,07 | 1.038,38 | 1.037,93 | 0 |
10 Abr 2024 | 1.038,01 | 0,13 | 0,01% | 1.038,1099 | 1.038,1099 | 1.031,91 | 2 |
09 Abr 2024 | 1.037,88 | 0,29 | 0,03% | 1.037,64 | 1.037,88 | 1.032,6199 | 5 |
08 Abr 2024 | 1.037,59 | 0,28 | 0,03% | 1.037,51 | 1.037,59 | 1.032,52 | 10 |
05 Abr 2024 | 1.037,31 | -0,14 | -0,01% | 1.037,34 | 1.037,3599 | 1.037,05 | 0 |
04 Abr 2024 | 1.037,45 | 1,18 | 0,11% | 1.037,38 | 1.037,49 | 1.032,47 | 115 |
03 Abr 2024 | 1.036,27 | 0,04 | 0,00% | 1.037,1199 | 1.037,14 | 1.036,27 | 0 |
02 Abr 2024 | 1.036,23 | 0,05 | 0,00% | 1.032,17 | 1.037,16 | 1.032,16 | 31 |
28 Mar 2024 | 1.036,18 | 0,07 | 0,01% | 1.036,89 | 1.036,89 | 1.031,89 | 58 |
27 Mar 2024 | 1.036,1099 | 0,42 | 0,04% | 1.036,6099 | 1.036,6099 | 1.031,6099 | 30 |
26 Mar 2024 | 1.035,69 | 0,26 | 0,03% | 1.035,90 | 1.035,90 | 1.035,58 | 0 |
25 Mar 2024 | 1.035,43 | 0,08 | 0,01% | 1.035,81 | 1.035,82 | 1.030,81 | 1 |
22 Mar 2024 | 1.035,35 | 0,17 | 0,02% | 1.035,54 | 1.040,02 | 1.030,57 | 35 |
21 Mar 2024 | 1.035,18 | 0,37 | 0,04% | 1.035,43 | 1.035,43 | 1.030,40 | 15 |
20 Mar 2024 | 1.034,81 | 0,12 | 0,01% | 1.034,78 | 1.034,81 | 1.034,51 | 0 |
19 Mar 2024 | 1.034,69 | 0,34 | 0,03% | 1.034,44 | 1.034,69 | 1.029,70 | 10 |
18 Mar 2024 | 1.034,35 | 0,06 | 0,01% | 1.034,47 | 1.034,47 | 1.029,33 | 38 |
15 Mar 2024 | 1.034,29 | -2,36 | -0,23% | 1.034,46 | 1.034,46 | 1.034,20 | 0 |
14 Mar 2024 | 1.036,65 | 2,68 | 0,26% | 1.034,3699 | 1.036,65 | 1.034,00 | 25 |
13 Mar 2024 | 1.033,97 | 0,21 | 0,02% | 1.033,94 | 1.033,98 | 1.033,71 | 0 |
12 Mar 2024 | 1.033,76 | 0,30 | 0,03% | 1.033,44 | 1.033,76 | 1.028,55 | 23 |
11 Mar 2024 | 1.033,46 | -0,03 | 0,00% | 1.033,48 | 1.033,53 | 1.028,54 | 18 |
08 Mar 2024 | 1.033,49 | 0,03 | 0,00% | 1.033,6099 | 1.033,6099 | 1.028,6099 | 1 |
07 Mar 2024 | 1.033,46 | 0,72 | 0,07% | 1.033,01 | 1.033,46 | 1.028,59 | 5 |
06 Mar 2024 | 1.032,74 | 0,15 | 0,01% | 1.032,72 | 1.037,27 | 1.032,49 | 11 |
05 Mar 2024 | 1.032,59 | -0,66 | -0,06% | 1.032,57 | 1.034,52 | 1.027,60 | 15 |
04 Mar 2024 | 1.033,25 | -0,87 | -0,08% | 1.032,48 | 1.033,25 | 1.027,48 | 40 |
01 Mar 2024 | 1.034,1199 | -0,41 | -0,04% | 1.032,29 | 1.034,1199 | 1.027,20 | 16 |
29 Fev 2024 | 1.034,53 | 2,72 | 0,26% | 1.032,09 | 1.034,55 | 1.031,85 | 0 |
28 Fev 2024 | 1.031,81 | -0,99 | -0,10% | 1.031,71 | 1.031,84 | 1.026,81 | 79 |
27 Fev 2024 | 1.032,80 | 1,53 | 0,15% | 1.031,41 | 1.032,80 | 1.026,55 | 11 |
26 Fev 2024 | 1.031,27 | 0,11 | 0,01% | 1.031,33 | 1.031,33 | 1.026,22 | 19 |
23 Fev 2024 | 1.031,16 | 0,14 | 0,01% | 1.031,15 | 1.031,17 | 1.030,88 | 0 |
22 Fev 2024 | 1.031,02 | 0,93 | 0,09% | 1.031,00 | 1.031,04 | 1.025,93 | 5 |
21 Fev 2024 | 1.030,09 | 0,07 | 0,01% | 1.030,20 | 1.030,30 | 1.029,89 | 0 |
20 Fev 2024 | 1.030,02 | -1,31 | -0,13% | 1.029,96 | 1.030,03 | 1.027,46 | 0 |
19 Fev 2024 | 1.031,33 | 1,88 | 0,18% | 1.029,77 | 1.031,34 | 1.024,74 | 6 |
16 Fev 2024 | 1.029,45 | -1,25 | -0,12% | 1.029,74 | 1.029,74 | 1.029,39 | 0 |
15 Fev 2024 | 1.030,70 | 1,35 | 0,13% | 1.029,32 | 1.030,70 | 1.029,14 | 0 |
14 Fev 2024 | 1.029,35 | 5,69 | 0,56% | 1.028,40 | 1.029,35 | 1.028,27 | 0 |
13 Fev 2024 | 1.023,66 | -5,11 | -0,50% | 1.028,76 | 1.033,21 | 1.023,62 | 63 |
12 Fev 2024 | 1.028,77 | 0,50 | 0,05% | 1.028,83 | 1.028,83 | 1.028,57 | 0 |