Cotações Históricas I08840
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 1.061,31 | -0,09 | -0,01% | 1.060,82 | 1.061,74 | 1.055,6099 | 160 |
20 Mai 2024 | 1.061,40 | 4,14 | 0,39% | 1.062,71 | 1.062,71 | 1.055,85 | 109 |
17 Mai 2024 | 1.057,26 | -7,93 | -0,74% | 1.065,60 | 1.065,60 | 1.056,73 | 180 |
16 Mai 2024 | 1.065,19 | -0,87 | -0,08% | 1.066,49 | 1.066,83 | 1.059,33 | 144 |
15 Mai 2024 | 1.066,06 | 11,01 | 1,04% | 1.054,45 | 1.066,06 | 1.054,45 | 159 |
14 Mai 2024 | 1.055,05 | -5,80 | -0,55% | 1.055,10 | 1.061,71 | 1.054,88 | 150 |
13 Mai 2024 | 1.060,85 | 6,34 | 0,60% | 1.060,34 | 1.061,53 | 1.054,34 | 143 |
10 Mai 2024 | 1.054,51 | -5,29 | -0,50% | 1.060,48 | 1.061,98 | 1.053,72 | 132 |
09 Mai 2024 | 1.059,80 | -1,04 | -0,10% | 1.055,58 | 1.061,49 | 1.053,84 | 286 |
08 Mai 2024 | 1.060,84 | -0,52 | -0,05% | 1.061,68 | 1.061,74 | 1.054,07 | 167 |
07 Mai 2024 | 1.061,3599 | 1,92 | 0,18% | 1.054,1199 | 1.061,70 | 1.054,1199 | 216 |
06 Mai 2024 | 1.059,44 | 4,44 | 0,42% | 1.057,69 | 1.060,30 | 1.051,83 | 234 |
03 Mai 2024 | 1.055,00 | 2,96 | 0,28% | 1.053,45 | 1.055,59 | 1.047,43 | 145 |
02 Mai 2024 | 1.052,04 | 1,22 | 0,12% | 1.045,47 | 1.052,47 | 1.045,47 | 173 |
30 Abr 2024 | 1.050,82 | -3,98 | -0,38% | 1.055,49 | 1.055,49 | 1.045,65 | 79 |
29 Abr 2024 | 1.054,80 | 3,09 | 0,29% | 1.053,68 | 1.055,25 | 1.047,57 | 35 |
26 Abr 2024 | 1.051,71 | 2,50 | 0,24% | 1.051,50 | 1.051,85 | 1.050,70 | 0 |
25 Abr 2024 | 1.049,21 | -3,06 | -0,29% | 1.053,3599 | 1.053,3599 | 1.048,54 | 0 |
24 Abr 2024 | 1.052,27 | -1,36 | -0,13% | 1.055,38 | 1.055,38 | 1.047,01 | 25 |
23 Abr 2024 | 1.053,63 | 3,39 | 0,32% | 1.053,1099 | 1.053,8599 | 1.047,1099 | 166 |
22 Abr 2024 | 1.050,24 | 3,86 | 0,37% | 1.049,55 | 1.050,24 | 1.042,54 | 72 |
19 Abr 2024 | 1.046,38 | 0,32 | 0,03% | 1.049,21 | 1.049,33 | 1.042,80 | 121 |
18 Abr 2024 | 1.046,06 | -1,95 | -0,19% | 1.050,68 | 1.050,85 | 1.043,54 | 105 |
17 Abr 2024 | 1.048,01 | 2,01 | 0,19% | 1.040,49 | 1.048,04 | 1.040,30 | 151 |
16 Abr 2024 | 1.046,00 | -6,69 | -0,64% | 1.051,26 | 1.051,44 | 1.039,58 | 306 |
15 Abr 2024 | 1.052,69 | -1,59 | -0,15% | 1.057,41 | 1.057,41 | 1.047,81 | 165 |
12 Abr 2024 | 1.054,28 | 3,05 | 0,29% | 1.052,64 | 1.054,6199 | 1.046,82 | 141 |
11 Abr 2024 | 1.051,23 | 2,38 | 0,23% | 1.053,76 | 1.053,84 | 1.046,04 | 168 |
10 Abr 2024 | 1.048,85 | -5,44 | -0,52% | 1.056,03 | 1.056,08 | 1.045,60 | 212 |
09 Abr 2024 | 1.054,29 | 4,78 | 0,46% | 1.048,84 | 1.054,79 | 1.048,39 | 136 |
08 Abr 2024 | 1.049,51 | -5,96 | -0,56% | 1.055,78 | 1.055,89 | 1.049,24 | 256 |
05 Abr 2024 | 1.055,47 | -4,09 | -0,39% | 1.058,88 | 1.059,02 | 1.050,54 | 197 |
04 Abr 2024 | 1.059,56 | 3,96 | 0,38% | 1.056,97 | 1.059,58 | 1.051,97 | 430 |
03 Abr 2024 | 1.055,60 | -1,61 | -0,15% | 1.058,15 | 1.058,25 | 1.051,69 | 344 |
02 Abr 2024 | 1.057,21 | -0,77 | -0,07% | 1.056,97 | 1.061,95 | 1.052,16 | 394 |
28 Mar 2024 | 1.057,98 | -0,40 | -0,04% | 1.058,41 | 1.058,41 | 1.054,44 | 127 |
27 Mar 2024 | 1.058,38 | 0,83 | 0,08% | 1.056,6099 | 1.058,38 | 1.053,16 | 150 |
26 Mar 2024 | 1.057,55 | 0,83 | 0,08% | 1.057,71 | 1.057,99 | 1.052,71 | 160 |
25 Mar 2024 | 1.056,72 | -0,10 | -0,01% | 1.054,43 | 1.057,84 | 1.051,93 | 196 |
22 Mar 2024 | 1.056,82 | 0,93 | 0,09% | 1.057,49 | 1.057,93 | 1.052,13 | 142 |
21 Mar 2024 | 1.055,89 | 5,15 | 0,49% | 1.050,42 | 1.055,89 | 1.050,10 | 233 |
20 Mar 2024 | 1.050,74 | -0,88 | -0,08% | 1.055,81 | 1.055,8699 | 1.050,40 | 219 |
19 Mar 2024 | 1.051,6199 | -0,91 | -0,09% | 1.050,70 | 1.051,64 | 1.048,8599 | 253 |
18 Mar 2024 | 1.052,53 | -1,20 | -0,11% | 1.052,92 | 1.053,25 | 1.049,21 | 177 |
15 Mar 2024 | 1.053,73 | 1,77 | 0,17% | 1.056,16 | 1.056,16 | 1.049,49 | 253 |
14 Mar 2024 | 1.051,96 | -6,79 | -0,64% | 1.054,19 | 1.059,23 | 1.051,47 | 228 |
13 Mar 2024 | 1.058,75 | 4,75 | 0,45% | 1.052,81 | 1.058,88 | 1.051,50 | 181 |
12 Mar 2024 | 1.054,00 | 0,11 | 0,01% | 1.051,3699 | 1.054,45 | 1.050,27 | 258 |
11 Mar 2024 | 1.053,89 | -2,12 | -0,20% | 1.057,1099 | 1.057,1099 | 1.050,59 | 72 |
08 Mar 2024 | 1.056,01 | 1,06 | 0,10% | 1.055,3599 | 1.056,58 | 1.050,40 | 224 |
07 Mar 2024 | 1.054,95 | 4,67 | 0,44% | 1.051,89 | 1.060,04 | 1.046,79 | 232 |
06 Mar 2024 | 1.050,28 | 1,01 | 0,10% | 1.053,41 | 1.053,48 | 1.047,39 | 217 |
05 Mar 2024 | 1.049,27 | 2,20 | 0,21% | 1.050,38 | 1.050,39 | 1.045,34 | 313 |
04 Mar 2024 | 1.047,07 | 1,66 | 0,16% | 1.048,91 | 1.048,93 | 1.043,3699 | 263 |
01 Mar 2024 | 1.045,41 | -0,63 | -0,06% | 1.043,46 | 1.051,18 | 1.041,59 | 214 |
29 Fev 2024 | 1.046,04 | 3,99 | 0,38% | 1.046,39 | 1.046,52 | 1.039,47 | 137 |
28 Fev 2024 | 1.042,05 | -3,97 | -0,38% | 1.047,80 | 1.047,80 | 1.042,05 | 194 |
27 Fev 2024 | 1.046,02 | 1,54 | 0,15% | 1.048,90 | 1.049,27 | 1.043,50 | 173 |
26 Fev 2024 | 1.044,48 | -4,33 | -0,41% | 1.046,79 | 1.051,81 | 1.044,48 | 94 |
23 Fev 2024 | 1.048,81 | 2,05 | 0,20% | 1.048,92 | 1.048,97 | 1.042,32 | 59 |
22 Fev 2024 | 1.046,76 | 1,00 | 0,10% | 1.047,66 | 1.049,99 | 1.040,14 | 142 |