Cotações Históricas I08641
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Mai 2024 | 1.290,15 | -4,24 | -0,33% | 1.292,6199 | 1.293,35 | 1.286,89 | 0 |
21 Mai 2024 | 1.294,39 | 0,58 | 0,04% | 1.287,93 | 1.294,47 | 1.280,80 | 10 |
20 Mai 2024 | 1.293,81 | 0,44 | 0,03% | 1.292,22 | 1.295,6199 | 1.290,53 | 0 |
17 Mai 2024 | 1.293,3699 | 4,27 | 0,33% | 1.295,3599 | 1.295,75 | 1.287,53 | 20 |
16 Mai 2024 | 1.289,10 | 15,18 | 1,19% | 1.284,90 | 1.291,68 | 1.283,77 | 0 |
15 Mai 2024 | 1.273,92 | 4,09 | 0,32% | 1.270,41 | 1.274,13 | 1.268,18 | 0 |
14 Mai 2024 | 1.269,83 | -7,10 | -0,56% | 1.270,25 | 1.270,25 | 1.260,92 | 0 |
13 Mai 2024 | 1.276,93 | -4,66 | -0,36% | 1.286,6099 | 1.286,6099 | 1.272,04 | 0 |
10 Mai 2024 | 1.281,59 | 13,94 | 1,10% | 1.276,02 | 1.282,38 | 1.272,3599 | 7 |
09 Mai 2024 | 1.267,65 | 7,12 | 0,56% | 1.266,81 | 1.267,65 | 1.259,59 | 0 |
08 Mai 2024 | 1.260,53 | 10,13 | 0,81% | 1.253,69 | 1.261,53 | 1.250,51 | 0 |
07 Mai 2024 | 1.250,40 | 13,78 | 1,11% | 1.242,95 | 1.250,40 | 1.237,16 | 0 |
06 Mai 2024 | 1.236,6199 | 19,66 | 1,62% | 1.222,58 | 1.236,6199 | 1.219,99 | 0 |
03 Mai 2024 | 1.216,96 | -0,54 | -0,04% | 1.223,55 | 1.223,55 | 1.213,38 | 0 |
02 Mai 2024 | 1.217,50 | -4,46 | -0,36% | 1.225,45 | 1.225,45 | 1.215,77 | 0 |
30 Abr 2024 | 1.221,96 | -6,36 | -0,52% | 1.229,28 | 1.229,28 | 1.218,77 | 0 |
29 Abr 2024 | 1.228,32 | 10,28 | 0,84% | 1.225,29 | 1.229,57 | 1.223,85 | 0 |
26 Abr 2024 | 1.218,04 | 6,11 | 0,50% | 1.220,94 | 1.220,94 | 1.210,35 | 0 |
25 Abr 2024 | 1.211,93 | -11,32 | -0,93% | 1.226,66 | 1.226,66 | 1.206,66 | 0 |
24 Abr 2024 | 1.223,25 | -17,57 | -1,42% | 1.233,26 | 1.236,74 | 1.222,71 | 70 |
23 Abr 2024 | 1.240,82 | 17,75 | 1,45% | 1.228,48 | 1.240,97 | 1.225,97 | 0 |
22 Abr 2024 | 1.223,07 | 12,87 | 1,06% | 1.220,8599 | 1.223,42 | 1.216,92 | 0 |
19 Abr 2024 | 1.210,20 | 0,54 | 0,04% | 1.204,96 | 1.211,33 | 1.198,18 | 0 |
18 Abr 2024 | 1.209,66 | 5,26 | 0,44% | 1.208,19 | 1.209,81 | 1.200,94 | 0 |
17 Abr 2024 | 1.204,40 | 6,64 | 0,55% | 1.203,77 | 1.212,29 | 1.202,47 | 0 |
16 Abr 2024 | 1.197,76 | -21,21 | -1,74% | 1.211,52 | 1.211,52 | 1.195,15 | 25 |
15 Abr 2024 | 1.218,97 | 2,76 | 0,23% | 1.222,68 | 1.226,8599 | 1.218,97 | 0 |
12 Abr 2024 | 1.216,21 | 0,81 | 0,07% | 1.220,28 | 1.221,92 | 1.212,47 | 0 |
11 Abr 2024 | 1.215,40 | -35,09 | -2,81% | 1.223,18 | 1.223,18 | 1.209,30 | 0 |
10 Abr 2024 | 1.250,49 | -8,83 | -0,70% | 1.267,70 | 1.267,70 | 1.231,80 | 0 |
09 Abr 2024 | 1.259,32 | -15,72 | -1,23% | 1.269,02 | 1.271,6099 | 1.256,95 | 0 |
08 Abr 2024 | 1.275,04 | 4,54 | 0,36% | 1.269,14 | 1.275,04 | 1.267,43 | 0 |
05 Abr 2024 | 1.270,50 | -14,92 | -1,16% | 1.272,98 | 1.273,54 | 1.262,63 | 15 |
04 Abr 2024 | 1.285,42 | -2,89 | -0,22% | 1.294,19 | 1.294,67 | 1.282,8699 | 0 |
03 Abr 2024 | 1.288,31 | -8,40 | -0,65% | 1.298,50 | 1.298,82 | 1.287,44 | 0 |
02 Abr 2024 | 1.296,71 | -10,41 | -0,80% | 1.311,1099 | 1.311,1099 | 1.294,13 | 0 |
28 Mar 2024 | 1.307,1199 | 4,07 | 0,31% | 1.303,32 | 1.307,1199 | 1.301,1099 | 0 |
27 Mar 2024 | 1.303,05 | 4,93 | 0,38% | 1.301,1099 | 1.303,05 | 1.294,26 | 0 |
26 Mar 2024 | 1.298,1199 | 4,46 | 0,34% | 1.295,81 | 1.298,1199 | 1.289,3699 | 12 |
25 Mar 2024 | 1.293,66 | 1,34 | 0,10% | 1.291,46 | 1.293,82 | 1.283,98 | 0 |
22 Mar 2024 | 1.292,32 | -1,39 | -0,11% | 1.295,8599 | 1.296,10 | 1.289,46 | 0 |
21 Mar 2024 | 1.293,71 | -2,17 | -0,17% | 1.304,63 | 1.304,63 | 1.287,35 | 0 |
20 Mar 2024 | 1.295,88 | -3,02 | -0,23% | 1.297,14 | 1.297,14 | 1.288,09 | 0 |
19 Mar 2024 | 1.298,90 | 11,29 | 0,88% | 1.288,55 | 1.298,90 | 1.286,09 | 0 |
18 Mar 2024 | 1.287,6099 | -3,50 | -0,27% | 1.285,22 | 1.288,09 | 1.279,92 | 35 |
15 Mar 2024 | 1.291,1099 | 6,00 | 0,47% | 1.289,19 | 1.291,59 | 1.285,6199 | 0 |
14 Mar 2024 | 1.285,1099 | -2,83 | -0,22% | 1.282,35 | 1.285,19 | 1.279,16 | 0 |
13 Mar 2024 | 1.287,94 | 3,90 | 0,30% | 1.286,58 | 1.288,04 | 1.283,84 | 0 |
12 Mar 2024 | 1.284,04 | 14,44 | 1,14% | 1.270,79 | 1.284,20 | 1.267,70 | 50 |
11 Mar 2024 | 1.269,60 | 1,36 | 0,11% | 1.263,63 | 1.269,60 | 1.259,50 | 0 |
08 Mar 2024 | 1.268,24 | 7,22 | 0,57% | 1.264,40 | 1.268,24 | 1.260,14 | 0 |
07 Mar 2024 | 1.261,02 | 13,75 | 1,10% | 1.255,30 | 1.261,10 | 1.252,6099 | 0 |
06 Mar 2024 | 1.247,27 | -1,91 | -0,15% | 1.248,3599 | 1.251,10 | 1.246,3599 | 0 |
05 Mar 2024 | 1.249,18 | 7,03 | 0,57% | 1.242,3599 | 1.249,18 | 1.233,1099 | 115 |
04 Mar 2024 | 1.242,15 | 0,56 | 0,05% | 1.243,53 | 1.243,53 | 1.236,28 | 0 |
01 Mar 2024 | 1.241,59 | -11,97 | -0,95% | 1.252,97 | 1.252,97 | 1.241,09 | 0 |
29 Fev 2024 | 1.253,56 | 12,02 | 0,97% | 1.244,48 | 1.253,78 | 1.243,98 | 0 |
28 Fev 2024 | 1.241,54 | 2,38 | 0,19% | 1.244,1099 | 1.244,1099 | 1.235,96 | 0 |
27 Fev 2024 | 1.239,16 | -1,08 | -0,09% | 1.239,56 | 1.239,56 | 1.231,20 | 0 |
26 Fev 2024 | 1.240,24 | -2,12 | -0,17% | 1.242,92 | 1.244,14 | 1.236,70 | 0 |
23 Fev 2024 | 1.242,3599 | 1,15 | 0,09% | 1.239,04 | 1.242,3599 | 1.232,51 | 0 |