Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas I08681
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1.048,57 | -0,43 | -0,04% | 1.049,33 | 1.049,46 | 1.042,74 | 332 |
| 27 Jun 2024 | 1.049,00 | 6,06 | 0,58% | 1.042,97 | 1.054,6099 | 1.042,54 | 227 |
| 26 Jun 2024 | 1.042,94 | -5,90 | -0,56% | 1.049,38 | 1.049,38 | 1.042,09 | 371 |
| 25 Jun 2024 | 1.048,84 | 0,58 | 0,06% | 1.048,45 | 1.049,01 | 1.042,40 | 166 |
| 24 Jun 2024 | 1.048,26 | 0,25 | 0,02% | 1.054,25 | 1.054,25 | 1.042,1099 | 346 |
| 21 Jun 2024 | 1.048,01 | 0,35 | 0,03% | 1.047,75 | 1.048,59 | 1.042,41 | 256 |
| 20 Jun 2024 | 1.047,66 | 0,44 | 0,04% | 1.041,83 | 1.047,76 | 1.041,22 | 474 |
| 19 Jun 2024 | 1.047,22 | 0,92 | 0,09% | 1.040,50 | 1.047,29 | 1.040,23 | 466 |
| 18 Jun 2024 | 1.046,30 | 1,86 | 0,18% | 1.045,07 | 1.046,33 | 1.038,34 | 356 |
| 17 Jun 2024 | 1.044,44 | 2,40 | 0,23% | 1.040,89 | 1.047,29 | 1.038,71 | 254 |
| 14 Jun 2024 | 1.042,04 | -0,19 | -0,02% | 1.040,01 | 1.043,01 | 1.039,72 | 406 |
| 13 Jun 2024 | 1.042,23 | -2,74 | -0,26% | 1.047,31 | 1.047,31 | 1.040,16 | 386 |
| 12 Jun 2024 | 1.044,97 | 7,27 | 0,70% | 1.043,75 | 1.045,39 | 1.037,78 | 384 |
| 11 Jun 2024 | 1.037,70 | -0,59 | -0,06% | 1.038,02 | 1.044,02 | 1.037,41 | 348 |
| 10 Jun 2024 | 1.038,29 | -2,93 | -0,28% | 1.038,31 | 1.038,35 | 1.037,53 | 482 |
| 07 Jun 2024 | 1.041,22 | -6,13 | -0,59% | 1.041,96 | 1.045,93 | 1.039,30 | 434 |
| 06 Jun 2024 | 1.047,35 | 1,30 | 0,12% | 1.042,91 | 1.048,60 | 1.041,85 | 642 |
| 05 Jun 2024 | 1.046,05 | 0,14 | 0,01% | 1.041,76 | 1.046,34 | 1.041,14 | 642 |
| 04 Jun 2024 | 1.045,91 | 0,32 | 0,03% | 1.040,32 | 1.046,49 | 1.040,07 | 662 |
| 03 Jun 2024 | 1.045,59 | 2,15 | 0,21% | 1.039,32 | 1.045,8699 | 1.038,8599 | 572 |
| 31 Mai 2024 | 1.043,44 | 4,56 | 0,44% | 1.043,49 | 1.043,51 | 1.037,17 | 128 |
| 30 Mai 2024 | 1.038,88 | -2,74 | -0,26% | 1.035,76 | 1.042,26 | 1.035,76 | 212 |
| 29 Mai 2024 | 1.041,6199 | 2,77 | 0,27% | 1.044,26 | 1.044,30 | 1.035,80 | 266 |
| 28 Mai 2024 | 1.038,85 | -5,05 | -0,48% | 1.044,68 | 1.044,95 | 1.038,57 | 241 |
| 27 Mai 2024 | 1.043,90 | 2,17 | 0,21% | 1.036,91 | 1.044,05 | 1.036,80 | 147 |
| 24 Mai 2024 | 1.041,73 | 0,18 | 0,02% | 1.041,3699 | 1.042,56 | 1.035,54 | 227 |
| 23 Mai 2024 | 1.041,55 | 3,08 | 0,30% | 1.043,72 | 1.043,77 | 1.037,50 | 144 |
| 22 Mai 2024 | 1.038,47 | -1,94 | -0,19% | 1.050,78 | 1.050,78 | 1.037,49 | 231 |
| 21 Mai 2024 | 1.040,41 | 1,50 | 0,14% | 1.037,89 | 1.043,92 | 1.037,89 | 262 |
| 20 Mai 2024 | 1.038,91 | -4,66 | -0,45% | 1.037,73 | 1.043,72 | 1.037,53 | 269 |
| 17 Mai 2024 | 1.043,57 | 0,39 | 0,04% | 1.045,66 | 1.045,66 | 1.037,56 | 351 |
| 16 Mai 2024 | 1.043,18 | -2,56 | -0,24% | 1.046,68 | 1.046,71 | 1.039,47 | 225 |
| 15 Mai 2024 | 1.045,74 | 2,99 | 0,29% | 1.037,04 | 1.045,75 | 1.036,89 | 186 |
| 14 Mai 2024 | 1.042,75 | -0,36 | -0,03% | 1.043,90 | 1.043,90 | 1.037,45 | 329 |
| 13 Mai 2024 | 1.043,1099 | 4,52 | 0,44% | 1.043,54 | 1.043,54 | 1.037,49 | 266 |
| 10 Mai 2024 | 1.038,59 | -2,03 | -0,20% | 1.037,89 | 1.041,22 | 1.037,15 | 226 |
| 09 Mai 2024 | 1.040,6199 | -0,23 | -0,02% | 1.038,03 | 1.044,03 | 1.037,00 | 407 |
| 08 Mai 2024 | 1.040,85 | -0,02 | 0,00% | 1.041,02 | 1.044,00 | 1.037,19 | 227 |
| 07 Mai 2024 | 1.040,8699 | 2,40 | 0,23% | 1.036,56 | 1.042,6099 | 1.036,54 | 595 |
| 06 Mai 2024 | 1.038,47 | -0,78 | -0,08% | 1.040,81 | 1.041,20 | 1.034,79 | 346 |
| 03 Mai 2024 | 1.039,25 | 7,41 | 0,72% | 1.030,90 | 1.039,63 | 1.030,85 | 321 |
| 02 Mai 2024 | 1.031,84 | -3,43 | -0,33% | 1.029,50 | 1.036,70 | 1.029,38 | 305 |
| 30 Abr 2024 | 1.035,27 | -3,11 | -0,30% | 1.032,74 | 1.038,71 | 1.031,45 | 103 |
| 29 Abr 2024 | 1.038,38 | 2,36 | 0,23% | 1.031,65 | 1.038,80 | 1.031,58 | 144 |
| 26 Abr 2024 | 1.036,02 | 0,53 | 0,05% | 1.030,14 | 1.036,24 | 1.030,14 | 8 |
| 25 Abr 2024 | 1.035,49 | 4,07 | 0,39% | 1.037,27 | 1.037,27 | 1.029,71 | 30 |
| 24 Abr 2024 | 1.031,42 | -3,11 | -0,30% | 1.038,46 | 1.038,46 | 1.030,69 | 311 |
| 23 Abr 2024 | 1.034,53 | 1,15 | 0,11% | 1.037,29 | 1.041,58 | 1.030,92 | 189 |
| 22 Abr 2024 | 1.033,38 | 2,67 | 0,26% | 1.028,31 | 1.033,38 | 1.027,8699 | 289 |
| 19 Abr 2024 | 1.030,71 | -2,35 | -0,23% | 1.028,44 | 1.034,54 | 1.027,76 | 247 |
| 18 Abr 2024 | 1.033,06 | 1,17 | 0,11% | 1.035,84 | 1.035,84 | 1.028,99 | 232 |
| 17 Abr 2024 | 1.031,89 | 2,75 | 0,27% | 1.027,32 | 1.032,15 | 1.027,23 | 183 |
| 16 Abr 2024 | 1.029,14 | -3,22 | -0,31% | 1.036,95 | 1.036,95 | 1.026,47 | 248 |
| 15 Abr 2024 | 1.032,3599 | -4,04 | -0,39% | 1.034,57 | 1.038,10 | 1.032,3599 | 254 |
| 12 Abr 2024 | 1.036,40 | 1,83 | 0,18% | 1.032,16 | 1.038,15 | 1.032,13 | 250 |
| 11 Abr 2024 | 1.034,57 | -0,70 | -0,07% | 1.036,18 | 1.036,24 | 1.031,06 | 262 |
| 10 Abr 2024 | 1.035,27 | 1,69 | 0,16% | 1.034,17 | 1.038,21 | 1.031,50 | 224 |
| 09 Abr 2024 | 1.033,58 | -0,59 | -0,06% | 1.033,23 | 1.034,35 | 1.032,44 | 313 |
| 08 Abr 2024 | 1.034,17 | -1,47 | -0,14% | 1.037,97 | 1.038,07 | 1.034,15 | 475 |
| 05 Abr 2024 | 1.035,64 | -2,45 | -0,24% | 1.036,3599 | 1.041,40 | 1.034,42 | 292 |
| 04 Abr 2024 | 1.038,09 | 2,28 | 0,22% | 1.035,07 | 1.040,00 | 1.035,07 | 502 |
| 03 Abr 2024 | 1.035,81 | -0,64 | -0,06% | 1.039,68 | 1.039,72 | 1.034,63 | 635 |
| 02 Abr 2024 | 1.036,45 | -2,18 | -0,21% | 1.038,01 | 1.042,73 | 1.035,00 | 581 |
