Cotações Históricas I08814
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Mai 2024 | 1.183,44 | -2,58 | -0,22% | 1.178,01 | 1.183,8699 | 1.172,48 | 10 |
16 Mai 2024 | 1.186,02 | -13,76 | -1,15% | 1.200,27 | 1.200,27 | 1.185,70 | 32 |
15 Mai 2024 | 1.199,78 | 12,98 | 1,09% | 1.193,21 | 1.199,78 | 1.184,38 | 97 |
14 Mai 2024 | 1.186,80 | 2,79 | 0,24% | 1.189,08 | 1.189,75 | 1.181,04 | 25 |
13 Mai 2024 | 1.184,01 | -8,50 | -0,71% | 1.193,57 | 1.193,57 | 1.183,49 | 28 |
10 Mai 2024 | 1.192,51 | 5,38 | 0,45% | 1.189,56 | 1.193,01 | 1.183,79 | 51 |
09 Mai 2024 | 1.187,13 | 0,72 | 0,06% | 1.186,79 | 1.188,94 | 1.177,09 | 85 |
08 Mai 2024 | 1.186,41 | 3,81 | 0,32% | 1.176,40 | 1.189,22 | 1.176,40 | 144 |
07 Mai 2024 | 1.182,60 | 20,00 | 1,72% | 1.164,81 | 1.182,65 | 1.164,81 | 75 |
06 Mai 2024 | 1.162,60 | 4,48 | 0,39% | 1.159,24 | 1.165,20 | 1.151,30 | 124 |
03 Mai 2024 | 1.158,1199 | 14,65 | 1,28% | 1.147,47 | 1.162,69 | 1.144,15 | 40 |
02 Mai 2024 | 1.143,47 | -2,29 | -0,20% | 1.148,58 | 1.148,58 | 1.137,67 | 70 |
30 Abr 2024 | 1.145,76 | -8,19 | -0,71% | 1.156,33 | 1.156,33 | 1.139,05 | 79 |
29 Abr 2024 | 1.153,95 | -9,29 | -0,80% | 1.165,35 | 1.165,35 | 1.149,26 | 15 |
26 Abr 2024 | 1.163,24 | 17,64 | 1,54% | 1.150,66 | 1.163,24 | 1.146,28 | 33 |
25 Abr 2024 | 1.145,60 | -3,41 | -0,30% | 1.146,08 | 1.149,99 | 1.138,38 | 0 |
24 Abr 2024 | 1.149,01 | 9,10 | 0,80% | 1.153,83 | 1.156,51 | 1.145,76 | 113 |
23 Abr 2024 | 1.139,91 | 9,16 | 0,81% | 1.136,02 | 1.141,67 | 1.133,15 | 130 |
22 Abr 2024 | 1.130,75 | 2,75 | 0,24% | 1.137,19 | 1.137,19 | 1.127,55 | 140 |
19 Abr 2024 | 1.128,00 | -9,88 | -0,87% | 1.123,31 | 1.131,00 | 1.122,8699 | 523 |
18 Abr 2024 | 1.137,88 | 0,69 | 0,06% | 1.136,53 | 1.138,00 | 1.129,04 | 157 |
17 Abr 2024 | 1.137,19 | 1,60 | 0,14% | 1.131,14 | 1.146,3699 | 1.131,14 | 297 |
16 Abr 2024 | 1.135,59 | -12,48 | -1,09% | 1.135,50 | 1.139,21 | 1.127,43 | 146 |
15 Abr 2024 | 1.148,07 | 4,88 | 0,43% | 1.150,97 | 1.158,18 | 1.144,65 | 401 |
12 Abr 2024 | 1.143,19 | -0,71 | -0,06% | 1.151,84 | 1.157,73 | 1.137,79 | 229 |
11 Abr 2024 | 1.143,90 | -2,49 | -0,22% | 1.142,89 | 1.150,85 | 1.141,09 | 281 |
10 Abr 2024 | 1.146,39 | -4,62 | -0,40% | 1.150,80 | 1.154,74 | 1.137,84 | 178 |
09 Abr 2024 | 1.151,01 | -1,70 | -0,15% | 1.154,22 | 1.157,1199 | 1.143,46 | 242 |
08 Abr 2024 | 1.152,71 | -0,25 | -0,02% | 1.149,06 | 1.160,49 | 1.149,06 | 117 |
05 Abr 2024 | 1.152,96 | -12,21 | -1,05% | 1.151,88 | 1.154,20 | 1.143,63 | 122 |
04 Abr 2024 | 1.165,17 | 3,85 | 0,33% | 1.158,71 | 1.169,45 | 1.158,71 | 218 |
03 Abr 2024 | 1.161,32 | 6,91 | 0,60% | 1.156,72 | 1.161,6199 | 1.152,69 | 212 |
02 Abr 2024 | 1.154,41 | -15,04 | -1,29% | 1.163,73 | 1.172,48 | 1.148,32 | 118 |
28 Mar 2024 | 1.169,45 | 0,03 | 0,00% | 1.171,75 | 1.171,75 | 1.163,94 | 42 |
27 Mar 2024 | 1.169,42 | 12,30 | 1,06% | 1.156,17 | 1.169,42 | 1.156,17 | 73 |
26 Mar 2024 | 1.157,1199 | -1,15 | -0,10% | 1.153,84 | 1.157,8599 | 1.153,52 | 226 |
25 Mar 2024 | 1.158,27 | -0,35 | -0,03% | 1.155,63 | 1.160,74 | 1.151,66 | 72 |
22 Mar 2024 | 1.158,6199 | -9,90 | -0,85% | 1.159,08 | 1.159,8699 | 1.152,71 | 123 |
21 Mar 2024 | 1.168,52 | 7,92 | 0,68% | 1.169,60 | 1.169,60 | 1.158,75 | 77 |
20 Mar 2024 | 1.160,60 | 1,82 | 0,16% | 1.156,91 | 1.162,60 | 1.154,66 | 23 |
19 Mar 2024 | 1.158,78 | -0,82 | -0,07% | 1.155,09 | 1.163,54 | 1.149,63 | 45 |
18 Mar 2024 | 1.159,60 | -7,14 | -0,61% | 1.161,99 | 1.161,99 | 1.156,69 | 112 |
15 Mar 2024 | 1.166,74 | -1,99 | -0,17% | 1.171,17 | 1.172,1099 | 1.165,63 | 45 |
14 Mar 2024 | 1.168,73 | -5,05 | -0,43% | 1.171,99 | 1.177,97 | 1.168,73 | 209 |
13 Mar 2024 | 1.173,78 | 13,04 | 1,12% | 1.159,44 | 1.173,78 | 1.159,44 | 395 |
12 Mar 2024 | 1.160,74 | 13,97 | 1,22% | 1.147,00 | 1.160,74 | 1.144,13 | 79 |
11 Mar 2024 | 1.146,77 | -8,84 | -0,76% | 1.141,8599 | 1.148,80 | 1.141,8599 | 285 |
08 Mar 2024 | 1.155,6099 | -4,64 | -0,40% | 1.159,27 | 1.161,1099 | 1.152,97 | 181 |
07 Mar 2024 | 1.160,25 | 13,68 | 1,19% | 1.140,01 | 1.160,48 | 1.139,53 | 40 |
06 Mar 2024 | 1.146,57 | 3,57 | 0,31% | 1.143,39 | 1.147,56 | 1.138,93 | 133 |
05 Mar 2024 | 1.143,00 | -9,39 | -0,81% | 1.148,8599 | 1.149,99 | 1.140,24 | 194 |
04 Mar 2024 | 1.152,39 | 0,39 | 0,03% | 1.152,99 | 1.154,53 | 1.146,27 | 253 |
01 Mar 2024 | 1.152,00 | -2,80 | -0,24% | 1.157,41 | 1.157,41 | 1.140,75 | 116 |
29 Fev 2024 | 1.154,80 | 10,89 | 0,95% | 1.146,67 | 1.155,80 | 1.146,67 | 70 |
28 Fev 2024 | 1.143,91 | -6,38 | -0,55% | 1.142,78 | 1.147,94 | 1.140,38 | 283 |
27 Fev 2024 | 1.150,29 | 4,22 | 0,37% | 1.142,3599 | 1.150,83 | 1.142,3599 | 58 |
26 Fev 2024 | 1.146,07 | -0,63 | -0,05% | 1.147,09 | 1.148,04 | 1.140,91 | 75 |
23 Fev 2024 | 1.146,70 | 2,99 | 0,26% | 1.144,3599 | 1.149,89 | 1.142,24 | 83 |
22 Fev 2024 | 1.143,71 | 16,37 | 1,45% | 1.142,72 | 1.144,03 | 1.133,85 | 81 |
21 Fev 2024 | 1.127,34 | 3,73 | 0,33% | 1.125,13 | 1.130,75 | 1.124,3599 | 122 |
20 Fev 2024 | 1.123,6099 | -0,56 | -0,05% | 1.121,21 | 1.127,73 | 1.120,59 | 147 |
19 Fev 2024 | 1.124,17 | -3,21 | -0,28% | 1.116,81 | 1.124,47 | 1.116,81 | 174 |