Cotações Históricas I08688
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 103,52 | -11,07 | -9,66% | 112,57 | 113,85 | 101,19 | 0 |
13 Jun 2024 | 114,59 | -13,59 | -10,60% | 126,77 | 126,77 | 114,32 | 0 |
12 Jun 2024 | 128,18 | 8,62 | 7,21% | 121,83 | 128,55 | 120,98 | 0 |
11 Jun 2024 | 119,56 | -5,63 | -4,50% | 127,79 | 127,79 | 116,70 | 0 |
10 Jun 2024 | 125,19 | -5,50 | -4,21% | 123,12 | 125,19 | 121,96 | 0 |
07 Jun 2024 | 130,69 | -2,14 | -1,61% | 133,70 | 133,70 | 126,25 | 0 |
06 Jun 2024 | 132,83 | 3,93 | 3,05% | 132,45 | 134,63 | 130,53 | 0 |
05 Jun 2024 | 128,90 | 9,38 | 7,85% | 122,61 | 129,84 | 122,40 | 0 |
04 Jun 2024 | 119,52 | -6,16 | -4,90% | 122,79 | 123,40 | 117,63 | 0 |
03 Jun 2024 | 125,68 | 3,35 | 2,74% | 129,75 | 129,75 | 124,82 | 0 |
31 Mai 2024 | 122,33 | -0,90 | -0,73% | 123,43 | 125,28 | 121,20 | 0 |
30 Mai 2024 | 123,23 | 2,19 | 1,81% | 119,57 | 123,45 | 119,57 | 0 |
29 Mai 2024 | 121,04 | -8,39 | -6,48% | 127,60 | 128,49 | 120,02 | 0 |
28 Mai 2024 | 129,43 | -2,64 | -2,00% | 134,64 | 134,78 | 127,59 | 0 |
27 Mai 2024 | 132,07 | 1,86 | 1,43% | 129,99 | 132,21 | 129,87 | 0 |
24 Mai 2024 | 130,21 | 0,11 | 0,08% | 125,32 | 130,72 | 125,32 | 0 |
23 Mai 2024 | 130,10 | 1,14 | 0,88% | 131,38 | 133,57 | 128,82 | 0 |
22 Mai 2024 | 128,96 | -2,90 | -2,20% | 130,01 | 130,54 | 128,46 | 0 |
21 Mai 2024 | 131,86 | -2,97 | -2,20% | 133,06 | 133,74 | 129,48 | 0 |
20 Mai 2024 | 134,83 | 1,91 | 1,44% | 133,36 | 135,47 | 133,24 | 0 |
17 Mai 2024 | 132,92 | -0,94 | -0,70% | 132,54 | 133,45 | 129,75 | 0 |
16 Mai 2024 | 133,86 | -3,55 | -2,58% | 137,38 | 137,52 | 133,47 | 0 |
15 Mai 2024 | 137,41 | 2,37 | 1,76% | 137,02 | 137,67 | 134,22 | 0 |
14 Mai 2024 | 135,04 | 0,50 | 0,37% | 134,25 | 135,16 | 133,31 | 0 |
13 Mai 2024 | 134,54 | 0,07 | 0,05% | 135,72 | 135,72 | 133,49 | 0 |
10 Mai 2024 | 134,47 | 3,47 | 2,65% | 133,57 | 136,57 | 133,31 | 0 |
09 Mai 2024 | 131,00 | 3,28 | 2,57% | 127,43 | 131,64 | 125,77 | 0 |
08 Mai 2024 | 127,72 | 2,47 | 1,97% | 126,36 | 128,86 | 125,99 | 0 |
07 Mai 2024 | 125,25 | 7,40 | 6,28% | 121,65 | 125,25 | 119,27 | 0 |
06 Mai 2024 | 117,85 | 4,54 | 4,01% | 114,86 | 119,48 | 113,95 | 0 |
03 Mai 2024 | 113,31 | 2,94 | 2,66% | 112,17 | 115,71 | 111,03 | 0 |
02 Mai 2024 | 110,37 | -3,05 | -2,69% | 111,56 | 112,69 | 109,70 | 0 |
30 Abr 2024 | 113,42 | -7,35 | -6,09% | 121,01 | 121,01 | 113,19 | 0 |
29 Abr 2024 | 120,77 | -2,92 | -2,36% | 125,48 | 125,74 | 120,39 | 0 |
26 Abr 2024 | 123,69 | 8,85 | 7,71% | 119,37 | 124,86 | 118,30 | 0 |
25 Abr 2024 | 114,84 | -5,72 | -4,74% | 120,30 | 120,30 | 109,71 | 0 |
24 Abr 2024 | 120,56 | -2,91 | -2,36% | 125,04 | 126,30 | 120,19 | 0 |
23 Abr 2024 | 123,47 | 9,55 | 8,38% | 119,25 | 123,47 | 117,85 | 0 |
22 Abr 2024 | 113,92 | 2,81 | 2,53% | 115,63 | 115,63 | 111,64 | 0 |
19 Abr 2024 | 111,11 | -3,07 | -2,69% | 109,25 | 112,97 | 107,42 | 0 |
18 Abr 2024 | 114,18 | 2,08 | 1,86% | 113,38 | 114,18 | 110,15 | 0 |
17 Abr 2024 | 112,10 | 1,21 | 1,09% | 111,11 | 117,24 | 110,77 | 0 |
16 Abr 2024 | 110,89 | -7,66 | -6,46% | 110,88 | 114,87 | 109,58 | 166 |
15 Abr 2024 | 118,55 | 3,35 | 2,91% | 119,74 | 125,25 | 118,55 | 0 |
12 Abr 2024 | 115,20 | -2,27 | -1,93% | 123,77 | 124,61 | 113,98 | 0 |
11 Abr 2024 | 117,47 | -4,11 | -3,38% | 122,01 | 123,11 | 114,16 | 0 |
10 Abr 2024 | 121,58 | 0,97 | 0,80% | 124,62 | 126,33 | 115,71 | 0 |
09 Abr 2024 | 120,61 | -7,58 | -5,91% | 125,23 | 126,11 | 119,45 | 0 |
08 Abr 2024 | 128,19 | 4,68 | 3,79% | 123,96 | 128,93 | 123,96 | 0 |
05 Abr 2024 | 123,51 | -8,38 | -6,35% | 122,85 | 123,89 | 120,38 | 0 |
04 Abr 2024 | 131,89 | 0,45 | 0,34% | 130,98 | 133,75 | 130,98 | 101 |
03 Abr 2024 | 131,44 | 2,94 | 2,29% | 129,00 | 131,70 | 128,62 | 0 |
02 Abr 2024 | 128,50 | -6,11 | -4,54% | 137,29 | 138,77 | 127,70 | 0 |
28 Mar 2024 | 134,61 | 0,88 | 0,66% | 135,03 | 136,78 | 134,11 | 0 |
27 Mar 2024 | 133,73 | 1,16 | 0,88% | 131,89 | 135,42 | 131,59 | 191 |
26 Mar 2024 | 132,57 | 2,96 | 2,28% | 129,32 | 132,83 | 128,55 | 0 |
25 Mar 2024 | 129,61 | 1,60 | 1,25% | 128,08 | 130,11 | 125,52 | 0 |
22 Mar 2024 | 128,01 | -2,25 | -1,73% | 127,25 | 128,40 | 124,77 | 0 |
21 Mar 2024 | 130,26 | 6,33 | 5,11% | 130,64 | 130,64 | 126,28 | 0 |
20 Mar 2024 | 123,93 | -0,53 | -0,43% | 122,03 | 124,93 | 121,41 | 0 |
19 Mar 2024 | 124,46 | 2,69 | 2,21% | 120,75 | 124,46 | 120,63 | 0 |
18 Mar 2024 | 121,77 | -1,64 | -1,33% | 122,88 | 123,99 | 120,63 | 0 |