Cotações Históricas I08825
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 1.049,00 | -0,64 | -0,06% | 1.048,75 | 1.050,02 | 1.041,6099 | 81 |
17 Mai 2024 | 1.049,64 | -2,16 | -0,21% | 1.051,54 | 1.051,54 | 1.042,29 | 45 |
16 Mai 2024 | 1.051,80 | -1,38 | -0,13% | 1.053,79 | 1.059,92 | 1.046,13 | 17 |
15 Mai 2024 | 1.053,18 | 10,58 | 1,01% | 1.040,6199 | 1.053,18 | 1.040,6199 | 63 |
14 Mai 2024 | 1.042,60 | -6,57 | -0,63% | 1.049,43 | 1.049,43 | 1.041,76 | 41 |
13 Mai 2024 | 1.049,17 | -0,05 | 0,00% | 1.049,82 | 1.056,16 | 1.041,78 | 67 |
10 Mai 2024 | 1.049,22 | -0,13 | -0,01% | 1.050,44 | 1.050,56 | 1.041,30 | 94 |
09 Mai 2024 | 1.049,35 | -1,35 | -0,13% | 1.050,35 | 1.051,23 | 1.042,52 | 70 |
08 Mai 2024 | 1.050,70 | -0,40 | -0,04% | 1.050,49 | 1.050,93 | 1.042,45 | 144 |
07 Mai 2024 | 1.051,10 | 1,23 | 0,12% | 1.042,80 | 1.051,22 | 1.042,80 | 61 |
06 Mai 2024 | 1.049,8699 | 1,22 | 0,12% | 1.050,68 | 1.050,68 | 1.043,20 | 74 |
03 Mai 2024 | 1.048,65 | 3,64 | 0,35% | 1.045,73 | 1.050,25 | 1.038,23 | 70 |
02 Mai 2024 | 1.045,01 | 1,63 | 0,16% | 1.044,66 | 1.091,45 | 1.037,39 | 263 |
30 Abr 2024 | 1.043,38 | 0,78 | 0,07% | 1.042,27 | 1.044,6199 | 1.034,88 | 25 |
29 Abr 2024 | 1.042,60 | 1,84 | 0,18% | 1.041,31 | 1.043,34 | 1.034,21 | 30 |
26 Abr 2024 | 1.040,76 | 1,01 | 0,10% | 1.039,59 | 1.040,76 | 1.038,75 | 0 |
25 Abr 2024 | 1.039,75 | -0,97 | -0,09% | 1.040,93 | 1.041,53 | 1.038,81 | 0 |
24 Abr 2024 | 1.040,72 | -1,34 | -0,13% | 1.041,41 | 1.041,48 | 1.034,08 | 45 |
23 Abr 2024 | 1.042,06 | -2,06 | -0,20% | 1.041,41 | 1.042,81 | 1.040,56 | 0 |
22 Abr 2024 | 1.044,1199 | 2,18 | 0,21% | 1.034,22 | 1.044,15 | 1.034,10 | 31 |
19 Abr 2024 | 1.041,94 | -1,36 | -0,13% | 1.042,8599 | 1.044,22 | 1.035,3599 | 55 |
18 Abr 2024 | 1.043,30 | -0,16 | -0,02% | 1.044,56 | 1.044,68 | 1.035,10 | 22 |
17 Abr 2024 | 1.043,46 | 2,58 | 0,25% | 1.039,95 | 1.043,46 | 1.032,85 | 30 |
16 Abr 2024 | 1.040,88 | -4,22 | -0,40% | 1.045,71 | 1.045,71 | 1.033,20 | 111 |
15 Abr 2024 | 1.045,10 | -1,90 | -0,18% | 1.041,10 | 1.048,23 | 1.038,23 | 80 |
12 Abr 2024 | 1.047,00 | 8,53 | 0,82% | 1.047,13 | 1.047,8699 | 1.041,28 | 47 |
11 Abr 2024 | 1.038,47 | -6,45 | -0,62% | 1.045,05 | 1.047,45 | 1.037,65 | 73 |
10 Abr 2024 | 1.044,92 | -0,76 | -0,07% | 1.040,29 | 1.047,8699 | 1.038,27 | 42 |
09 Abr 2024 | 1.045,68 | 5,55 | 0,53% | 1.046,81 | 1.046,81 | 1.039,01 | 83 |
08 Abr 2024 | 1.040,13 | -6,98 | -0,67% | 1.047,68 | 1.047,68 | 1.039,08 | 51 |
05 Abr 2024 | 1.047,1099 | 1,67 | 0,16% | 1.050,96 | 1.050,96 | 1.041,13 | 135 |
04 Abr 2024 | 1.045,44 | 3,46 | 0,33% | 1.044,09 | 1.045,53 | 1.036,33 | 124 |
03 Abr 2024 | 1.041,98 | -0,18 | -0,02% | 1.044,75 | 1.045,1199 | 1.035,50 | 48 |
02 Abr 2024 | 1.042,16 | -0,23 | -0,02% | 1.044,03 | 1.044,56 | 1.036,68 | 93 |
28 Mar 2024 | 1.042,39 | -1,52 | -0,15% | 1.042,45 | 1.042,50 | 1.038,67 | 54 |
27 Mar 2024 | 1.043,91 | 7,31 | 0,71% | 1.045,05 | 1.045,05 | 1.037,47 | 31 |
26 Mar 2024 | 1.036,60 | 0,71 | 0,07% | 1.043,53 | 1.043,60 | 1.036,01 | 46 |
25 Mar 2024 | 1.035,89 | -7,34 | -0,70% | 1.044,20 | 1.044,20 | 1.035,57 | 32 |
22 Mar 2024 | 1.043,23 | -0,31 | -0,03% | 1.043,95 | 1.044,31 | 1.037,00 | 20 |
21 Mar 2024 | 1.043,54 | 4,66 | 0,45% | 1.041,97 | 1.043,73 | 1.035,22 | 50 |
20 Mar 2024 | 1.038,88 | -3,67 | -0,35% | 1.043,44 | 1.043,44 | 1.035,34 | 40 |
19 Mar 2024 | 1.042,55 | 0,71 | 0,07% | 1.034,99 | 1.042,77 | 1.034,6099 | 110 |
18 Mar 2024 | 1.041,84 | 2,91 | 0,28% | 1.042,30 | 1.042,42 | 1.034,09 | 60 |
15 Mar 2024 | 1.038,93 | -1,49 | -0,14% | 1.043,14 | 1.043,53 | 1.035,03 | 19 |
14 Mar 2024 | 1.040,42 | -4,53 | -0,43% | 1.046,3599 | 1.046,40 | 1.037,18 | 54 |
13 Mar 2024 | 1.044,95 | 1,16 | 0,11% | 1.044,98 | 1.045,77 | 1.037,14 | 74 |
12 Mar 2024 | 1.043,79 | -0,30 | -0,03% | 1.044,24 | 1.044,54 | 1.035,56 | 104 |
11 Mar 2024 | 1.044,09 | -0,66 | -0,06% | 1.046,71 | 1.046,71 | 1.037,42 | 78 |
08 Mar 2024 | 1.044,75 | 3,72 | 0,36% | 1.044,82 | 1.045,53 | 1.037,63 | 30 |
07 Mar 2024 | 1.041,03 | 1,36 | 0,13% | 1.040,92 | 1.042,02 | 1.033,13 | 50 |
06 Mar 2024 | 1.039,67 | -0,83 | -0,08% | 1.034,68 | 1.042,18 | 1.033,55 | 49 |
05 Mar 2024 | 1.040,50 | 0,85 | 0,08% | 1.041,89 | 1.041,89 | 1.033,38 | 120 |
04 Mar 2024 | 1.039,65 | 1,42 | 0,14% | 1.038,74 | 1.040,76 | 1.031,44 | 128 |
01 Mar 2024 | 1.038,23 | -0,34 | -0,03% | 1.038,06 | 1.039,10 | 1.030,04 | 111 |
29 Fev 2024 | 1.038,57 | 6,01 | 0,58% | 1.037,56 | 1.038,66 | 1.028,72 | 37 |
28 Fev 2024 | 1.032,56 | -6,94 | -0,67% | 1.039,52 | 1.040,42 | 1.032,1099 | 62 |
27 Fev 2024 | 1.039,50 | -1,08 | -0,10% | 1.040,68 | 1.040,96 | 1.032,68 | 154 |
26 Fev 2024 | 1.040,58 | -0,14 | -0,01% | 1.043,46 | 1.043,46 | 1.034,10 | 24 |
23 Fev 2024 | 1.040,72 | -0,05 | 0,00% | 1.039,82 | 1.040,85 | 1.031,84 | 36 |
22 Fev 2024 | 1.040,77 | 1,17 | 0,11% | 1.039,20 | 1.041,24 | 1.032,82 | 10 |
21 Fev 2024 | 1.039,60 | -2,42 | -0,23% | 1.041,19 | 1.041,6199 | 1.034,20 | 24 |