Cotações Históricas I08823
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 1.024,22 | -6,12 | -0,59% | 1.029,75 | 1.032,13 | 1.021,80 | 320 |
13 Jun 2024 | 1.030,34 | -8,81 | -0,85% | 1.035,74 | 1.036,32 | 1.029,54 | 137 |
12 Jun 2024 | 1.039,15 | 9,16 | 0,89% | 1.032,15 | 1.040,76 | 1.031,99 | 270 |
11 Jun 2024 | 1.029,99 | -6,94 | -0,67% | 1.038,50 | 1.038,50 | 1.028,55 | 357 |
10 Jun 2024 | 1.036,93 | -7,96 | -0,76% | 1.038,64 | 1.038,64 | 1.036,6099 | 540 |
07 Jun 2024 | 1.044,89 | -4,91 | -0,47% | 1.050,92 | 1.050,92 | 1.043,97 | 759 |
06 Jun 2024 | 1.049,80 | 1,46 | 0,14% | 1.047,54 | 1.050,81 | 1.046,85 | 725 |
05 Jun 2024 | 1.048,34 | -3,51 | -0,33% | 1.052,34 | 1.054,02 | 1.048,01 | 901 |
04 Jun 2024 | 1.051,85 | -5,31 | -0,50% | 1.055,05 | 1.055,05 | 1.050,29 | 1.075 |
03 Jun 2024 | 1.057,16 | 7,97 | 0,76% | 1.053,60 | 1.057,16 | 1.050,93 | 1.010 |
31 Mai 2024 | 1.049,19 | 1,68 | 0,16% | 1.049,15 | 1.049,68 | 1.046,67 | 160 |
30 Mai 2024 | 1.047,51 | 4,39 | 0,42% | 1.042,93 | 1.047,51 | 1.042,93 | 440 |
29 Mai 2024 | 1.043,1199 | -9,67 | -0,92% | 1.051,64 | 1.071,00 | 1.042,96 | 218 |
28 Mai 2024 | 1.052,79 | -1,62 | -0,15% | 1.055,48 | 1.056,76 | 1.051,40 | 401 |
27 Mai 2024 | 1.054,41 | 3,92 | 0,37% | 1.050,8699 | 1.054,41 | 1.050,06 | 318 |
24 Mai 2024 | 1.050,49 | 1,25 | 0,12% | 1.044,56 | 1.062,08 | 1.044,38 | 361 |
23 Mai 2024 | 1.049,24 | -4,95 | -0,47% | 1.054,91 | 1.055,01 | 1.049,24 | 585 |
22 Mai 2024 | 1.054,19 | -3,51 | -0,33% | 1.056,03 | 1.056,03 | 1.053,82 | 305 |
21 Mai 2024 | 1.057,70 | -0,65 | -0,06% | 1.055,30 | 1.057,8599 | 1.054,1199 | 696 |
20 Mai 2024 | 1.058,35 | 2,59 | 0,25% | 1.057,55 | 1.059,03 | 1.057,49 | 637 |
17 Mai 2024 | 1.055,76 | -0,66 | -0,06% | 1.057,53 | 1.057,53 | 1.054,66 | 334 |
16 Mai 2024 | 1.056,42 | 0,76 | 0,07% | 1.057,41 | 1.057,67 | 1.055,35 | 745 |
15 Mai 2024 | 1.055,66 | 0,24 | 0,02% | 1.054,01 | 1.058,03 | 1.053,3599 | 591 |
14 Mai 2024 | 1.055,42 | 1,59 | 0,15% | 1.052,99 | 1.056,07 | 1.052,21 | 543 |
13 Mai 2024 | 1.053,83 | 2,43 | 0,23% | 1.053,3699 | 1.055,3599 | 1.052,53 | 676 |
10 Mai 2024 | 1.051,40 | 4,04 | 0,39% | 1.050,01 | 1.053,26 | 1.049,90 | 469 |
09 Mai 2024 | 1.047,3599 | 1,72 | 0,16% | 1.046,68 | 1.047,69 | 1.044,90 | 582 |
08 Mai 2024 | 1.045,64 | -0,01 | 0,00% | 1.045,10 | 1.046,76 | 1.042,16 | 412 |
07 Mai 2024 | 1.045,65 | 8,48 | 0,82% | 1.039,00 | 1.046,34 | 1.039,00 | 303 |
06 Mai 2024 | 1.037,17 | 5,92 | 0,57% | 1.033,75 | 1.039,16 | 1.033,75 | 396 |
03 Mai 2024 | 1.031,25 | 3,48 | 0,34% | 1.030,29 | 1.033,59 | 1.028,53 | 319 |
02 Mai 2024 | 1.027,77 | 4,49 | 0,44% | 1.026,16 | 1.029,42 | 1.026,16 | 465 |
30 Abr 2024 | 1.023,28 | -4,14 | -0,40% | 1.028,40 | 1.028,40 | 1.022,30 | 134 |
29 Abr 2024 | 1.027,42 | 3,07 | 0,30% | 1.027,41 | 1.030,27 | 1.026,77 | 232 |
26 Abr 2024 | 1.024,35 | 4,05 | 0,40% | 1.023,43 | 1.025,8599 | 1.022,57 | 30 |
25 Abr 2024 | 1.020,30 | -3,86 | -0,38% | 1.025,98 | 1.025,98 | 1.018,67 | 21 |
24 Abr 2024 | 1.024,16 | -6,77 | -0,66% | 1.030,83 | 1.030,83 | 1.023,89 | 125 |
23 Abr 2024 | 1.030,93 | 5,22 | 0,51% | 1.026,60 | 1.031,09 | 1.025,56 | 126 |
22 Abr 2024 | 1.025,71 | 8,10 | 0,80% | 1.021,02 | 1.025,71 | 1.018,25 | 151 |
19 Abr 2024 | 1.017,61 | -3,13 | -0,31% | 1.017,10 | 1.019,13 | 1.013,59 | 80 |
18 Abr 2024 | 1.020,74 | 5,14 | 0,51% | 1.017,80 | 1.020,74 | 1.017,41 | 117 |
17 Abr 2024 | 1.015,60 | 6,40 | 0,63% | 1.013,00 | 1.018,20 | 1.010,89 | 111 |
16 Abr 2024 | 1.009,20 | -12,39 | -1,21% | 1.017,59 | 1.017,59 | 1.007,43 | 136 |
15 Abr 2024 | 1.021,59 | -4,47 | -0,44% | 1.028,15 | 1.028,71 | 1.021,59 | 229 |
12 Abr 2024 | 1.026,06 | 2,79 | 0,27% | 1.024,08 | 1.030,44 | 1.021,56 | 760 |
11 Abr 2024 | 1.023,27 | -7,22 | -0,70% | 1.028,68 | 1.029,42 | 1.022,07 | 288 |
10 Abr 2024 | 1.030,49 | -1,29 | -0,13% | 1.035,81 | 1.036,57 | 1.026,99 | 407 |
09 Abr 2024 | 1.031,78 | -2,27 | -0,22% | 1.032,60 | 1.034,03 | 1.030,82 | 359 |
08 Abr 2024 | 1.034,05 | 3,38 | 0,33% | 1.030,83 | 1.034,53 | 1.030,83 | 361 |
05 Abr 2024 | 1.030,67 | -6,43 | -0,62% | 1.032,28 | 1.032,60 | 1.029,70 | 579 |
04 Abr 2024 | 1.037,10 | 4,66 | 0,45% | 1.034,3699 | 1.038,39 | 1.034,21 | 668 |
03 Abr 2024 | 1.032,44 | 4,18 | 0,41% | 1.028,42 | 1.032,60 | 1.028,42 | 521 |
02 Abr 2024 | 1.028,26 | -0,99 | -0,10% | 1.030,03 | 1.032,44 | 1.027,29 | 419 |
28 Mar 2024 | 1.029,25 | 4,07 | 0,40% | 1.027,40 | 1.029,45 | 1.024,93 | 273 |
27 Mar 2024 | 1.025,18 | 5,08 | 0,50% | 1.019,23 | 1.026,22 | 1.019,23 | 288 |
26 Mar 2024 | 1.020,10 | 5,65 | 0,56% | 1.015,50 | 1.020,53 | 1.014,99 | 104 |
25 Mar 2024 | 1.014,45 | 1,67 | 0,16% | 1.013,62 | 1.015,08 | 1.012,50 | 86 |
22 Mar 2024 | 1.012,78 | 2,18 | 0,22% | 1.008,77 | 1.014,72 | 1.008,61 | 77 |
21 Mar 2024 | 1.010,60 | 1,98 | 0,20% | 1.011,54 | 1.019,64 | 1.007,96 | 67 |
20 Mar 2024 | 1.008,62 | 1,32 | 0,13% | 1.006,49 | 1.009,44 | 1.004,68 | 84 |
19 Mar 2024 | 1.007,30 | 4,25 | 0,42% | 1.003,74 | 1.007,46 | 1.002,88 | 116 |