Cotações Históricas I08837
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 1.019,87 | 0,09 | 0,01% | 1.020,26 | 1.021,25 | 1.014,92 | 51 |
09 Mai 2024 | 1.019,78 | 4,64 | 0,46% | 1.019,70 | 1.026,1199 | 1.015,56 | 30 |
08 Mai 2024 | 1.015,14 | -4,39 | -0,43% | 1.021,77 | 1.021,81 | 1.013,58 | 150 |
07 Mai 2024 | 1.019,53 | 2,01 | 0,20% | 1.018,00 | 1.019,53 | 1.017,62 | 0 |
06 Mai 2024 | 1.017,52 | -0,03 | 0,00% | 1.016,78 | 1.017,54 | 1.011,58 | 80 |
03 Mai 2024 | 1.017,55 | 4,45 | 0,44% | 1.016,19 | 1.017,55 | 1.012,71 | 10 |
02 Mai 2024 | 1.013,10 | 1,34 | 0,13% | 1.012,71 | 1.013,40 | 1.012,71 | 0 |
30 Abr 2024 | 1.011,76 | -2,96 | -0,29% | 1.014,74 | 1.014,74 | 1.007,87 | 26 |
29 Abr 2024 | 1.014,72 | 1,14 | 0,11% | 1.014,05 | 1.015,20 | 1.014,00 | 0 |
26 Abr 2024 | 1.013,58 | 0,69 | 0,07% | 1.012,72 | 1.013,70 | 1.007,66 | 50 |
25 Abr 2024 | 1.012,89 | -1,05 | -0,10% | 1.013,55 | 1.013,55 | 1.012,40 | 0 |
24 Abr 2024 | 1.013,94 | -0,41 | -0,04% | 1.014,42 | 1.014,50 | 1.008,74 | 25 |
23 Abr 2024 | 1.014,35 | 6,14 | 0,61% | 1.013,61 | 1.014,35 | 1.007,23 | 30 |
22 Abr 2024 | 1.008,21 | -1,74 | -0,17% | 1.010,56 | 1.010,71 | 1.004,62 | 16 |
19 Abr 2024 | 1.009,95 | -1,42 | -0,14% | 1.010,55 | 1.011,08 | 1.004,16 | 10 |
18 Abr 2024 | 1.011,37 | -0,14 | -0,01% | 1.011,90 | 1.012,00 | 1.005,10 | 234 |
17 Abr 2024 | 1.011,51 | 4,38 | 0,43% | 1.010,18 | 1.011,91 | 1.005,68 | 20 |
16 Abr 2024 | 1.007,13 | -3,41 | -0,34% | 1.013,10 | 1.013,10 | 1.004,72 | 37 |
15 Abr 2024 | 1.010,54 | -2,05 | -0,20% | 1.016,67 | 1.021,74 | 1.010,54 | 5 |
12 Abr 2024 | 1.012,59 | 0,31 | 0,03% | 1.016,43 | 1.016,43 | 1.010,44 | 151 |
11 Abr 2024 | 1.012,28 | -4,04 | -0,40% | 1.016,34 | 1.016,35 | 1.011,94 | 0 |
10 Abr 2024 | 1.016,32 | -0,55 | -0,05% | 1.018,53 | 1.018,53 | 1.012,78 | 50 |
09 Abr 2024 | 1.016,87 | 0,80 | 0,08% | 1.016,90 | 1.016,93 | 1.011,04 | 95 |
08 Abr 2024 | 1.016,07 | -0,62 | -0,06% | 1.017,72 | 1.017,80 | 1.012,28 | 265 |
05 Abr 2024 | 1.016,69 | -2,05 | -0,20% | 1.021,69 | 1.021,69 | 1.012,96 | 210 |
04 Abr 2024 | 1.018,74 | -0,11 | -0,01% | 1.020,90 | 1.020,95 | 1.016,96 | 407 |
03 Abr 2024 | 1.018,85 | -2,18 | -0,21% | 1.021,16 | 1.021,61 | 1.016,15 | 70 |
02 Abr 2024 | 1.021,03 | 1,39 | 0,14% | 1.022,68 | 1.022,68 | 1.015,76 | 90 |
28 Mar 2024 | 1.019,64 | 0,60 | 0,06% | 1.022,12 | 1.022,21 | 1.019,41 | 0 |
27 Mar 2024 | 1.019,04 | 2,77 | 0,27% | 1.020,84 | 1.020,89 | 1.016,66 | 25 |
26 Mar 2024 | 1.016,27 | -0,79 | -0,08% | 1.015,63 | 1.016,41 | 1.015,33 | 45 |
25 Mar 2024 | 1.017,06 | -3,07 | -0,30% | 1.017,70 | 1.017,71 | 1.014,42 | 15 |
22 Mar 2024 | 1.020,13 | 1,29 | 0,13% | 1.019,00 | 1.020,60 | 1.014,08 | 145 |
21 Mar 2024 | 1.018,84 | 5,18 | 0,51% | 1.013,34 | 1.019,06 | 1.013,29 | 92 |
20 Mar 2024 | 1.013,66 | -1,12 | -0,11% | 1.013,62 | 1.014,01 | 1.012,69 | 7 |
19 Mar 2024 | 1.014,78 | -3,06 | -0,30% | 1.014,86 | 1.015,25 | 1.012,47 | 48 |
18 Mar 2024 | 1.017,84 | 2,51 | 0,25% | 1.017,86 | 1.017,86 | 1.012,87 | 115 |
15 Mar 2024 | 1.015,33 | -3,23 | -0,32% | 1.018,68 | 1.018,70 | 1.013,18 | 80 |
14 Mar 2024 | 1.018,56 | 0,88 | 0,09% | 1.019,79 | 1.019,87 | 1.014,87 | 25 |
13 Mar 2024 | 1.017,68 | 1,71 | 0,17% | 1.018,82 | 1.019,26 | 1.013,50 | 70 |
12 Mar 2024 | 1.015,97 | 0,66 | 0,07% | 1.017,49 | 1.017,53 | 1.012,58 | 18 |
11 Mar 2024 | 1.015,31 | -0,51 | -0,05% | 1.018,14 | 1.018,22 | 1.013,22 | 155 |
08 Mar 2024 | 1.015,82 | 1,46 | 0,14% | 1.014,30 | 1.019,85 | 1.013,82 | 138 |
07 Mar 2024 | 1.014,36 | 1,25 | 0,12% | 1.016,14 | 1.016,14 | 1.011,21 | 130 |
06 Mar 2024 | 1.013,11 | 0,33 | 0,03% | 1.016,62 | 1.016,99 | 1.011,35 | 184 |
05 Mar 2024 | 1.012,78 | -4,18 | -0,41% | 1.014,97 | 1.015,09 | 1.011,41 | 167 |
04 Mar 2024 | 1.016,96 | 4,24 | 0,42% | 1.016,45 | 1.017,48 | 1.011,25 | 245 |
01 Mar 2024 | 1.012,72 | 0,61 | 0,06% | 1.012,48 | 1.012,90 | 1.010,13 | 122 |
29 Fev 2024 | 1.012,11 | 2,27 | 0,22% | 1.014,15 | 1.014,21 | 1.009,72 | 30 |
28 Fev 2024 | 1.009,84 | -0,30 | -0,03% | 1.010,17 | 1.010,38 | 1.009,41 | 70 |
27 Fev 2024 | 1.010,14 | -1,07 | -0,11% | 1.010,24 | 1.010,65 | 1.010,13 | 0 |
26 Fev 2024 | 1.011,21 | -0,82 | -0,08% | 1.012,19 | 1.012,22 | 1.011,21 | 0 |
23 Fev 2024 | 1.012,03 | -1,64 | -0,16% | 1.013,64 | 1.014,49 | 1.007,45 | 65 |
22 Fev 2024 | 1.013,67 | 1,09 | 0,11% | 1.013,54 | 1.013,71 | 1.008,09 | 275 |
21 Fev 2024 | 1.012,58 | -0,28 | -0,03% | 1.008,09 | 1.013,06 | 1.008,09 | 30 |
20 Fev 2024 | 1.012,86 | 4,84 | 0,48% | 1.011,83 | 1.013,01 | 1.007,64 | 10 |
19 Fev 2024 | 1.008,02 | -1,20 | -0,12% | 1.007,78 | 1.008,10 | 1.007,73 | 0 |
16 Fev 2024 | 1.009,22 | -1,80 | -0,18% | 1.009,86 | 1.009,86 | 1.007,45 | 150 |
15 Fev 2024 | 1.011,02 | 0,41 | 0,04% | 1.010,74 | 1.011,45 | 1.007,47 | 23 |
14 Fev 2024 | 1.010,61 | 6,73 | 0,67% | 1.008,72 | 1.010,61 | 1.003,75 | 90 |
13 Fev 2024 | 1.003,88 | -6,32 | -0,63% | 1.004,99 | 1.011,36 | 1.003,87 | 109 |
12 Fev 2024 | 1.010,20 | 1,19 | 0,12% | 1.009,70 | 1.010,20 | 1.004,67 | 67 |