Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas I08632
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 1.037,32 | 3,46 | 0,33% | 1.036,13 | 1.046,21 | 1.026,20 | 206 |
| 14 Jun 2024 | 1.033,8599 | -6,28 | -0,60% | 1.044,48 | 1.044,48 | 1.024,22 | 302 |
| 13 Jun 2024 | 1.040,14 | -17,45 | -1,65% | 1.047,49 | 1.053,48 | 1.039,42 | 447 |
| 12 Jun 2024 | 1.057,59 | 7,59 | 0,72% | 1.045,84 | 1.058,66 | 1.045,84 | 526 |
| 11 Jun 2024 | 1.050,00 | -1,28 | -0,12% | 1.056,93 | 1.056,93 | 1.041,94 | 582 |
| 10 Jun 2024 | 1.051,28 | -5,93 | -0,56% | 1.052,43 | 1.059,23 | 1.049,85 | 755 |
| 07 Jun 2024 | 1.057,21 | -3,77 | -0,36% | 1.061,8599 | 1.067,51 | 1.055,79 | 929 |
| 06 Jun 2024 | 1.060,98 | -5,40 | -0,51% | 1.060,3599 | 1.066,3599 | 1.059,33 | 1.004 |
| 05 Jun 2024 | 1.066,38 | 0,01 | 0,00% | 1.063,51 | 1.071,15 | 1.062,1199 | 1.081 |
| 04 Jun 2024 | 1.066,3699 | 1,57 | 0,15% | 1.063,81 | 1.070,56 | 1.060,88 | 1.200 |
| 03 Jun 2024 | 1.064,80 | 0,84 | 0,08% | 1.060,74 | 1.070,41 | 1.059,85 | 1.076 |
| 31 Mai 2024 | 1.063,96 | 4,01 | 0,38% | 1.061,39 | 1.064,03 | 1.054,06 | 401 |
| 30 Mai 2024 | 1.059,95 | 8,17 | 0,78% | 1.049,53 | 1.059,95 | 1.049,53 | 510 |
| 29 Mai 2024 | 1.051,78 | -6,29 | -0,59% | 1.056,55 | 1.062,3699 | 1.050,50 | 333 |
| 28 Mai 2024 | 1.058,07 | -4,74 | -0,45% | 1.057,89 | 1.064,6199 | 1.056,35 | 444 |
| 27 Mai 2024 | 1.062,81 | 3,13 | 0,30% | 1.054,05 | 1.062,81 | 1.053,47 | 451 |
| 24 Mai 2024 | 1.059,68 | 7,75 | 0,74% | 1.049,56 | 1.059,68 | 1.049,20 | 381 |
| 23 Mai 2024 | 1.051,93 | -10,64 | -1,00% | 1.057,01 | 1.063,16 | 1.051,93 | 610 |
| 22 Mai 2024 | 1.062,57 | -2,05 | -0,19% | 1.058,02 | 1.063,8599 | 1.055,74 | 728 |
| 21 Mai 2024 | 1.064,6199 | 2,85 | 0,27% | 1.062,79 | 1.064,70 | 1.056,41 | 751 |
| 20 Mai 2024 | 1.061,77 | 3,88 | 0,37% | 1.058,00 | 1.064,32 | 1.057,42 | 547 |
| 17 Mai 2024 | 1.057,89 | -4,45 | -0,42% | 1.059,65 | 1.065,65 | 1.056,50 | 331 |
| 16 Mai 2024 | 1.062,34 | 3,50 | 0,33% | 1.065,21 | 1.065,21 | 1.057,98 | 348 |
| 15 Mai 2024 | 1.058,84 | 4,22 | 0,40% | 1.059,51 | 1.060,67 | 1.053,24 | 699 |
| 14 Mai 2024 | 1.054,6199 | -5,16 | -0,49% | 1.054,21 | 1.060,38 | 1.053,69 | 697 |
| 13 Mai 2024 | 1.059,78 | 1,15 | 0,11% | 1.060,15 | 1.060,67 | 1.053,75 | 536 |
| 10 Mai 2024 | 1.058,63 | 6,88 | 0,65% | 1.052,09 | 1.060,67 | 1.052,09 | 649 |
| 09 Mai 2024 | 1.051,75 | -0,77 | -0,07% | 1.051,06 | 1.052,57 | 1.049,15 | 653 |
| 08 Mai 2024 | 1.052,52 | 2,22 | 0,21% | 1.049,93 | 1.053,03 | 1.047,46 | 804 |
| 07 Mai 2024 | 1.050,30 | 6,83 | 0,65% | 1.049,83 | 1.055,33 | 1.044,29 | 951 |
| 06 Mai 2024 | 1.043,47 | 2,70 | 0,26% | 1.044,53 | 1.046,31 | 1.038,88 | 655 |
| 03 Mai 2024 | 1.040,77 | 8,43 | 0,82% | 1.034,07 | 1.044,54 | 1.033,40 | 477 |
| 02 Mai 2024 | 1.032,34 | 1,08 | 0,10% | 1.029,83 | 1.036,53 | 1.029,10 | 553 |
| 30 Abr 2024 | 1.031,26 | -2,43 | -0,24% | 1.037,82 | 1.037,99 | 1.025,88 | 177 |
| 29 Abr 2024 | 1.033,69 | 4,76 | 0,46% | 1.030,91 | 1.036,92 | 1.030,00 | 207 |
| 26 Abr 2024 | 1.028,93 | 0,11 | 0,01% | 1.031,84 | 1.031,84 | 1.028,33 | 0 |
| 25 Abr 2024 | 1.028,82 | -4,12 | -0,40% | 1.034,78 | 1.034,78 | 1.024,79 | 0 |
| 24 Abr 2024 | 1.032,94 | -3,86 | -0,37% | 1.039,51 | 1.039,51 | 1.027,99 | 115 |
| 23 Abr 2024 | 1.036,80 | 6,01 | 0,58% | 1.030,14 | 1.038,47 | 1.029,38 | 379 |
| 22 Abr 2024 | 1.030,79 | 7,03 | 0,69% | 1.024,44 | 1.030,79 | 1.022,28 | 165 |
| 19 Abr 2024 | 1.023,76 | -2,04 | -0,20% | 1.017,72 | 1.024,51 | 1.014,55 | 334 |
| 18 Abr 2024 | 1.025,80 | 7,08 | 0,69% | 1.024,1099 | 1.025,80 | 1.018,67 | 257 |
| 17 Abr 2024 | 1.018,72 | 5,86 | 0,58% | 1.010,30 | 1.020,51 | 1.010,30 | 321 |
| 16 Abr 2024 | 1.012,86 | -21,42 | -2,07% | 1.028,1099 | 1.028,1099 | 1.005,27 | 389 |
| 15 Abr 2024 | 1.034,28 | -0,59 | -0,06% | 1.036,8599 | 1.041,77 | 1.029,00 | 520 |
| 12 Abr 2024 | 1.034,8699 | 3,01 | 0,29% | 1.030,78 | 1.041,09 | 1.030,14 | 689 |
| 11 Abr 2024 | 1.031,8599 | -8,24 | -0,79% | 1.034,43 | 1.040,57 | 1.025,24 | 493 |
| 10 Abr 2024 | 1.040,10 | 2,30 | 0,22% | 1.041,29 | 1.047,28 | 1.031,01 | 722 |
| 09 Abr 2024 | 1.037,80 | 0,41 | 0,04% | 1.035,26 | 1.042,53 | 1.034,90 | 603 |
| 08 Abr 2024 | 1.037,39 | -0,78 | -0,08% | 1.036,88 | 1.041,99 | 1.035,52 | 789 |
| 05 Abr 2024 | 1.038,17 | -7,78 | -0,74% | 1.041,48 | 1.046,72 | 1.036,31 | 745 |
| 04 Abr 2024 | 1.045,95 | 6,01 | 0,58% | 1.040,08 | 1.046,58 | 1.039,93 | 963 |
| 03 Abr 2024 | 1.039,94 | 1,94 | 0,19% | 1.042,94 | 1.044,20 | 1.036,83 | 1.021 |
| 02 Abr 2024 | 1.038,00 | -7,67 | -0,73% | 1.044,89 | 1.050,89 | 1.036,00 | 918 |
| 28 Mar 2024 | 1.045,67 | 6,05 | 0,58% | 1.041,68 | 1.048,22 | 1.039,69 | 251 |
| 27 Mar 2024 | 1.039,6199 | 7,10 | 0,69% | 1.030,66 | 1.042,54 | 1.030,66 | 330 |
| 26 Mar 2024 | 1.032,52 | 7,82 | 0,76% | 1.025,02 | 1.032,52 | 1.024,80 | 333 |
| 25 Mar 2024 | 1.024,70 | -1,90 | -0,19% | 1.027,72 | 1.029,08 | 1.021,28 | 285 |
| 22 Mar 2024 | 1.026,60 | 4,80 | 0,47% | 1.025,05 | 1.028,33 | 1.021,38 | 165 |
| 21 Mar 2024 | 1.021,80 | 5,17 | 0,51% | 1.019,47 | 1.024,93 | 1.015,46 | 242 |
| 20 Mar 2024 | 1.016,63 | -4,42 | -0,43% | 1.022,60 | 1.024,56 | 1.016,19 | 291 |
