Cotações Históricas I08819
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
16 Mai 2024 | 1.041,04 | -0,23 | -0,02% | 1.042,96 | 1.042,96 | 1.036,84 | 255 |
15 Mai 2024 | 1.041,27 | 4,18 | 0,40% | 1.040,34 | 1.041,40 | 1.040,30 | 0 |
14 Mai 2024 | 1.037,09 | -3,22 | -0,31% | 1.040,82 | 1.040,8699 | 1.037,08 | 0 |
13 Mai 2024 | 1.040,31 | -0,41 | -0,04% | 1.041,38 | 1.041,67 | 1.034,93 | 10 |
10 Mai 2024 | 1.040,72 | 0,13 | 0,01% | 1.041,41 | 1.041,51 | 1.035,82 | 10 |
09 Mai 2024 | 1.040,59 | -0,01 | 0,00% | 1.040,84 | 1.041,05 | 1.035,01 | 35 |
08 Mai 2024 | 1.040,60 | -0,08 | -0,01% | 1.041,54 | 1.041,54 | 1.034,85 | 110 |
07 Mai 2024 | 1.040,68 | 0,79 | 0,08% | 1.040,57 | 1.040,73 | 1.034,95 | 55 |
06 Mai 2024 | 1.039,89 | 0,85 | 0,08% | 1.041,59 | 1.041,59 | 1.039,58 | 0 |
03 Mai 2024 | 1.039,04 | 7,30 | 0,71% | 1.037,73 | 1.039,15 | 1.031,73 | 138 |
02 Mai 2024 | 1.031,74 | -0,59 | -0,06% | 1.036,07 | 1.037,16 | 1.029,95 | 94 |
30 Abr 2024 | 1.032,33 | -5,85 | -0,56% | 1.038,54 | 1.038,63 | 1.031,02 | 105 |
29 Abr 2024 | 1.038,18 | 1,37 | 0,13% | 1.037,35 | 1.038,80 | 1.032,00 | 5 |
26 Abr 2024 | 1.036,81 | 0,96 | 0,09% | 1.036,56 | 1.036,82 | 1.035,56 | 0 |
25 Abr 2024 | 1.035,85 | -0,15 | -0,01% | 1.036,84 | 1.036,90 | 1.035,09 | 0 |
24 Abr 2024 | 1.036,00 | -0,48 | -0,05% | 1.036,98 | 1.036,98 | 1.030,28 | 45 |
23 Abr 2024 | 1.036,48 | 6,52 | 0,63% | 1.036,49 | 1.036,49 | 1.030,40 | 130 |
22 Abr 2024 | 1.029,96 | 1,79 | 0,17% | 1.033,55 | 1.033,66 | 1.028,20 | 30 |
19 Abr 2024 | 1.028,17 | -4,79 | -0,46% | 1.032,51 | 1.032,60 | 1.026,31 | 50 |
18 Abr 2024 | 1.032,96 | -0,29 | -0,03% | 1.033,94 | 1.033,97 | 1.026,92 | 125 |
17 Abr 2024 | 1.033,25 | 1,69 | 0,16% | 1.031,26 | 1.033,25 | 1.031,24 | 0 |
16 Abr 2024 | 1.031,56 | -3,87 | -0,37% | 1.034,74 | 1.034,74 | 1.026,89 | 20 |
15 Abr 2024 | 1.035,43 | -2,23 | -0,21% | 1.037,47 | 1.037,47 | 1.030,53 | 4 |
12 Abr 2024 | 1.037,66 | 5,69 | 0,55% | 1.031,29 | 1.038,27 | 1.031,27 | 75 |
11 Abr 2024 | 1.031,97 | -1,65 | -0,16% | 1.032,35 | 1.032,63 | 1.028,92 | 4 |
10 Abr 2024 | 1.033,6199 | 0,73 | 0,07% | 1.034,47 | 1.034,83 | 1.033,16 | 0 |
09 Abr 2024 | 1.032,89 | -1,76 | -0,17% | 1.032,55 | 1.032,96 | 1.029,32 | 123 |
08 Abr 2024 | 1.034,65 | -0,57 | -0,06% | 1.035,63 | 1.035,65 | 1.029,83 | 10 |
05 Abr 2024 | 1.035,22 | -1,75 | -0,17% | 1.036,1099 | 1.036,25 | 1.030,40 | 80 |
04 Abr 2024 | 1.036,97 | 2,04 | 0,20% | 1.035,66 | 1.037,00 | 1.032,03 | 30 |
03 Abr 2024 | 1.034,93 | -1,14 | -0,11% | 1.035,83 | 1.036,02 | 1.034,93 | 0 |
02 Abr 2024 | 1.036,07 | -0,12 | -0,01% | 1.037,04 | 1.037,04 | 1.031,89 | 50 |
28 Mar 2024 | 1.036,19 | -0,27 | -0,03% | 1.036,76 | 1.036,82 | 1.036,00 | 0 |
27 Mar 2024 | 1.036,46 | 1,51 | 0,15% | 1.035,57 | 1.036,46 | 1.031,45 | 50 |
26 Mar 2024 | 1.034,95 | 0,45 | 0,04% | 1.034,38 | 1.035,17 | 1.029,80 | 110 |
25 Mar 2024 | 1.034,50 | 2,07 | 0,20% | 1.036,03 | 1.036,10 | 1.029,80 | 45 |
22 Mar 2024 | 1.032,43 | -1,61 | -0,16% | 1.031,67 | 1.032,83 | 1.031,67 | 0 |
21 Mar 2024 | 1.034,04 | 7,59 | 0,74% | 1.032,17 | 1.034,24 | 1.027,22 | 12 |
20 Mar 2024 | 1.026,45 | -2,18 | -0,21% | 1.027,51 | 1.027,72 | 1.026,45 | 0 |
19 Mar 2024 | 1.028,63 | -2,35 | -0,23% | 1.028,44 | 1.028,69 | 1.028,21 | 0 |
18 Mar 2024 | 1.030,98 | 0,12 | 0,01% | 1.030,98 | 1.030,98 | 1.026,18 | 85 |
15 Mar 2024 | 1.030,8599 | -1,11 | -0,11% | 1.032,28 | 1.032,28 | 1.030,74 | 0 |
14 Mar 2024 | 1.031,97 | -0,15 | -0,01% | 1.032,96 | 1.032,97 | 1.027,22 | 60 |
13 Mar 2024 | 1.032,1199 | 3,14 | 0,31% | 1.031,54 | 1.032,23 | 1.031,24 | 0 |
12 Mar 2024 | 1.028,98 | -1,22 | -0,12% | 1.029,07 | 1.029,08 | 1.025,3699 | 30 |
11 Mar 2024 | 1.030,20 | -1,20 | -0,12% | 1.031,52 | 1.031,66 | 1.026,38 | 20 |
08 Mar 2024 | 1.031,40 | 1,83 | 0,18% | 1.030,25 | 1.031,74 | 1.026,39 | 20 |
07 Mar 2024 | 1.029,57 | 1,79 | 0,17% | 1.028,30 | 1.029,96 | 1.023,12 | 14 |
06 Mar 2024 | 1.027,78 | 0,92 | 0,09% | 1.027,92 | 1.028,71 | 1.022,77 | 60 |
05 Mar 2024 | 1.026,8599 | -0,09 | -0,01% | 1.026,76 | 1.027,04 | 1.021,57 | 40 |
04 Mar 2024 | 1.026,95 | -0,13 | -0,01% | 1.027,1099 | 1.027,95 | 1.026,59 | 0 |
01 Mar 2024 | 1.027,08 | 1,39 | 0,14% | 1.026,33 | 1.027,14 | 1.021,44 | 20 |
29 Fev 2024 | 1.025,69 | 1,25 | 0,12% | 1.024,99 | 1.026,07 | 1.019,56 | 35 |
28 Fev 2024 | 1.024,44 | -1,47 | -0,14% | 1.025,55 | 1.025,55 | 1.024,44 | 0 |
27 Fev 2024 | 1.025,91 | 0,25 | 0,02% | 1.025,67 | 1.026,18 | 1.020,97 | 95 |
26 Fev 2024 | 1.025,66 | -1,54 | -0,15% | 1.022,42 | 1.027,38 | 1.021,99 | 13 |
23 Fev 2024 | 1.027,20 | 1,09 | 0,11% | 1.026,35 | 1.027,20 | 1.024,56 | 0 |
22 Fev 2024 | 1.026,1099 | 0,96 | 0,09% | 1.026,13 | 1.026,13 | 1.020,70 | 20 |
21 Fev 2024 | 1.025,15 | -2,00 | -0,19% | 1.026,68 | 1.026,68 | 1.021,34 | 15 |
20 Fev 2024 | 1.027,15 | 0,85 | 0,08% | 1.026,25 | 1.027,29 | 1.024,28 | 0 |
19 Fev 2024 | 1.026,30 | 5,31 | 0,52% | 1.020,78 | 1.026,30 | 1.020,77 | 163 |