Cotações Históricas I08684
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
08 Mai 2024 | 1.207,81 | -1,39 | -0,11% | 1.212,13 | 1.212,13 | 1.202,31 | 248 |
07 Mai 2024 | 1.209,20 | 16,49 | 1,38% | 1.198,82 | 1.209,66 | 1.198,82 | 258 |
06 Mai 2024 | 1.192,71 | 7,06 | 0,60% | 1.187,01 | 1.193,3699 | 1.185,82 | 154 |
03 Mai 2024 | 1.185,65 | -1,60 | -0,13% | 1.192,1099 | 1.194,14 | 1.181,03 | 150 |
02 Mai 2024 | 1.187,25 | 4,67 | 0,39% | 1.187,97 | 1.191,90 | 1.186,20 | 229 |
30 Abr 2024 | 1.182,58 | -12,07 | -1,01% | 1.195,45 | 1.195,45 | 1.181,01 | 21 |
29 Abr 2024 | 1.194,65 | -3,93 | -0,33% | 1.199,69 | 1.201,07 | 1.192,72 | 155 |
26 Abr 2024 | 1.198,58 | 10,51 | 0,88% | 1.191,31 | 1.200,97 | 1.191,31 | 25 |
25 Abr 2024 | 1.188,07 | 3,19 | 0,27% | 1.190,25 | 1.196,32 | 1.184,34 | 5 |
24 Abr 2024 | 1.184,88 | -5,44 | -0,46% | 1.191,27 | 1.192,94 | 1.184,43 | 172 |
23 Abr 2024 | 1.190,32 | 15,97 | 1,36% | 1.179,04 | 1.190,55 | 1.179,04 | 96 |
22 Abr 2024 | 1.174,35 | 17,71 | 1,53% | 1.163,76 | 1.174,35 | 1.162,51 | 154 |
19 Abr 2024 | 1.156,64 | -1,73 | -0,15% | 1.152,8599 | 1.158,50 | 1.148,6199 | 177 |
18 Abr 2024 | 1.158,3699 | 10,07 | 0,88% | 1.153,1099 | 1.158,60 | 1.152,33 | 133 |
17 Abr 2024 | 1.148,30 | 14,18 | 1,25% | 1.139,72 | 1.151,03 | 1.138,01 | 107 |
16 Abr 2024 | 1.134,1199 | -17,76 | -1,54% | 1.144,95 | 1.144,95 | 1.133,6099 | 185 |
15 Abr 2024 | 1.151,88 | -3,33 | -0,29% | 1.158,90 | 1.161,69 | 1.151,88 | 152 |
12 Abr 2024 | 1.155,21 | 0,36 | 0,03% | 1.157,22 | 1.163,30 | 1.151,90 | 266 |
11 Abr 2024 | 1.154,85 | -19,39 | -1,65% | 1.173,54 | 1.173,54 | 1.152,79 | 199 |
10 Abr 2024 | 1.174,24 | 3,08 | 0,26% | 1.175,71 | 1.177,91 | 1.164,88 | 210 |
09 Abr 2024 | 1.171,16 | -5,26 | -0,45% | 1.176,65 | 1.177,35 | 1.170,93 | 307 |
08 Abr 2024 | 1.176,42 | 5,77 | 0,49% | 1.171,80 | 1.177,58 | 1.171,80 | 268 |
05 Abr 2024 | 1.170,65 | -8,54 | -0,72% | 1.169,26 | 1.170,65 | 1.164,18 | 243 |
04 Abr 2024 | 1.179,19 | 5,77 | 0,49% | 1.176,88 | 1.180,81 | 1.175,96 | 450 |
03 Abr 2024 | 1.173,42 | 9,24 | 0,79% | 1.167,88 | 1.175,04 | 1.166,95 | 296 |
02 Abr 2024 | 1.164,18 | 0,36 | 0,03% | 1.166,26 | 1.169,96 | 1.162,57 | 214 |
28 Mar 2024 | 1.163,82 | 9,90 | 0,86% | 1.157,93 | 1.164,77 | 1.157,01 | 75 |
27 Mar 2024 | 1.153,92 | 3,99 | 0,35% | 1.150,52 | 1.156,84 | 1.150,52 | 96 |
26 Mar 2024 | 1.149,93 | 8,14 | 0,71% | 1.145,25 | 1.151,83 | 1.145,25 | 179 |
25 Mar 2024 | 1.141,79 | 0,00 | 0,00% | 1.142,3699 | 1.144,54 | 1.140,31 | 106 |
22 Mar 2024 | 1.141,79 | 6,91 | 0,61% | 1.133,66 | 1.145,77 | 1.133,43 | 178 |
21 Mar 2024 | 1.134,88 | 10,67 | 0,95% | 1.130,80 | 1.135,45 | 1.127,95 | 109 |
20 Mar 2024 | 1.124,21 | -2,21 | -0,20% | 1.126,8599 | 1.126,8599 | 1.120,98 | 117 |
19 Mar 2024 | 1.126,42 | 9,50 | 0,85% | 1.119,58 | 1.126,44 | 1.119,42 | 161 |
18 Mar 2024 | 1.116,92 | 0,82 | 0,07% | 1.116,84 | 1.118,08 | 1.115,83 | 69 |
15 Mar 2024 | 1.116,10 | -15,06 | -1,33% | 1.110,22 | 1.116,80 | 1.110,05 | 217 |
14 Mar 2024 | 1.131,16 | -6,45 | -0,57% | 1.135,52 | 1.137,56 | 1.129,77 | 149 |
13 Mar 2024 | 1.137,6099 | 10,49 | 0,93% | 1.130,94 | 1.138,50 | 1.130,63 | 139 |
12 Mar 2024 | 1.127,1199 | 11,17 | 1,00% | 1.119,68 | 1.127,58 | 1.118,89 | 182 |
11 Mar 2024 | 1.115,95 | -4,08 | -0,36% | 1.112,64 | 1.117,05 | 1.112,64 | 166 |
08 Mar 2024 | 1.120,03 | 6,89 | 0,62% | 1.114,66 | 1.121,64 | 1.114,09 | 86 |
07 Mar 2024 | 1.113,14 | 7,21 | 0,65% | 1.105,96 | 1.114,20 | 1.105,84 | 147 |
06 Mar 2024 | 1.105,93 | 1,71 | 0,15% | 1.105,6199 | 1.110,66 | 1.105,24 | 196 |
05 Mar 2024 | 1.104,22 | 5,87 | 0,53% | 1.097,42 | 1.104,67 | 1.097,1199 | 137 |
04 Mar 2024 | 1.098,35 | 4,65 | 0,43% | 1.096,09 | 1.099,63 | 1.095,63 | 150 |
01 Mar 2024 | 1.093,70 | 5,60 | 0,51% | 1.090,09 | 1.096,81 | 1.089,75 | 125 |
29 Fev 2024 | 1.088,10 | -1,82 | -0,17% | 1.089,30 | 1.090,82 | 1.085,70 | 100 |
28 Fev 2024 | 1.089,92 | -0,33 | -0,03% | 1.090,56 | 1.092,75 | 1.089,03 | 14 |
27 Fev 2024 | 1.090,25 | -0,99 | -0,09% | 1.089,58 | 1.091,21 | 1.088,63 | 86 |
26 Fev 2024 | 1.091,24 | -3,31 | -0,30% | 1.094,3599 | 1.094,58 | 1.089,3599 | 92 |
23 Fev 2024 | 1.094,55 | 5,62 | 0,52% | 1.089,21 | 1.094,55 | 1.086,81 | 57 |
22 Fev 2024 | 1.088,93 | 5,81 | 0,54% | 1.087,43 | 1.091,34 | 1.083,29 | 4 |
21 Fev 2024 | 1.083,1199 | 1,02 | 0,09% | 1.084,34 | 1.088,6099 | 1.083,03 | 49 |
20 Fev 2024 | 1.082,10 | 4,68 | 0,43% | 1.076,47 | 1.082,32 | 1.076,47 | 32 |
19 Fev 2024 | 1.077,42 | 3,72 | 0,35% | 1.074,96 | 1.078,08 | 1.074,30 | 66 |
16 Fev 2024 | 1.073,70 | 1,48 | 0,14% | 1.076,65 | 1.077,42 | 1.071,85 | 47 |
15 Fev 2024 | 1.072,22 | 1,42 | 0,13% | 1.072,25 | 1.074,19 | 1.069,26 | 25 |
14 Fev 2024 | 1.070,80 | 3,65 | 0,34% | 1.067,1199 | 1.074,50 | 1.067,1199 | 66 |
13 Fev 2024 | 1.067,15 | -0,03 | 0,00% | 1.068,10 | 1.073,06 | 1.065,8699 | 98 |
12 Fev 2024 | 1.067,18 | 7,57 | 0,71% | 1.062,84 | 1.067,59 | 1.062,84 | 132 |
09 Fev 2024 | 1.059,6099 | -1,60 | -0,15% | 1.061,65 | 1.062,46 | 1.057,04 | 59 |