Cotações Históricas I08843
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Mai 2024 | 1.055,65 | -0,31 | -0,03% | 1.053,16 | 1.056,07 | 1.051,83 | 100 |
21 Mai 2024 | 1.055,96 | 4,77 | 0,45% | 1.057,50 | 1.057,70 | 1.052,19 | 106 |
20 Mai 2024 | 1.051,19 | -4,81 | -0,46% | 1.051,97 | 1.057,67 | 1.051,19 | 54 |
17 Mai 2024 | 1.056,00 | -2,93 | -0,28% | 1.060,49 | 1.060,78 | 1.052,08 | 74 |
16 Mai 2024 | 1.058,93 | -1,09 | -0,10% | 1.056,65 | 1.068,31 | 1.055,35 | 125 |
15 Mai 2024 | 1.060,02 | 5,06 | 0,48% | 1.055,03 | 1.062,83 | 1.051,07 | 96 |
14 Mai 2024 | 1.054,96 | -0,12 | -0,01% | 1.055,51 | 1.055,92 | 1.050,59 | 85 |
13 Mai 2024 | 1.055,08 | 0,68 | 0,06% | 1.051,89 | 1.056,06 | 1.051,89 | 164 |
10 Mai 2024 | 1.054,40 | -2,01 | -0,19% | 1.056,52 | 1.057,23 | 1.052,05 | 91 |
09 Mai 2024 | 1.056,41 | 0,62 | 0,06% | 1.057,39 | 1.057,39 | 1.053,13 | 162 |
08 Mai 2024 | 1.055,79 | -0,10 | -0,01% | 1.056,06 | 1.057,00 | 1.052,92 | 110 |
07 Mai 2024 | 1.055,89 | 2,15 | 0,20% | 1.055,53 | 1.065,55 | 1.053,08 | 162 |
06 Mai 2024 | 1.053,74 | -3,03 | -0,29% | 1.058,09 | 1.060,73 | 1.053,74 | 149 |
03 Mai 2024 | 1.056,77 | 9,53 | 0,91% | 1.048,71 | 1.057,88 | 1.046,43 | 154 |
02 Mai 2024 | 1.047,24 | -0,46 | -0,04% | 1.043,67 | 1.048,13 | 1.043,67 | 110 |
30 Abr 2024 | 1.047,70 | -1,16 | -0,11% | 1.049,47 | 1.049,47 | 1.042,94 | 24 |
29 Abr 2024 | 1.048,8599 | 0,18 | 0,02% | 1.048,50 | 1.050,00 | 1.044,51 | 26 |
26 Abr 2024 | 1.048,68 | 0,07 | 0,01% | 1.047,53 | 1.048,81 | 1.047,42 | 0 |
25 Abr 2024 | 1.048,6099 | 2,08 | 0,20% | 1.050,55 | 1.055,94 | 1.043,43 | 23 |
24 Abr 2024 | 1.046,53 | -1,25 | -0,12% | 1.048,89 | 1.048,89 | 1.044,69 | 106 |
23 Abr 2024 | 1.047,78 | 1,40 | 0,13% | 1.047,30 | 1.048,99 | 1.045,3599 | 87 |
22 Abr 2024 | 1.046,38 | -0,28 | -0,03% | 1.045,75 | 1.046,38 | 1.041,48 | 111 |
19 Abr 2024 | 1.046,66 | 0,58 | 0,06% | 1.043,8699 | 1.049,94 | 1.043,8699 | 14 |
18 Abr 2024 | 1.046,08 | -0,02 | 0,00% | 1.047,28 | 1.048,08 | 1.044,25 | 79 |
17 Abr 2024 | 1.046,10 | -0,49 | -0,05% | 1.045,24 | 1.046,10 | 1.041,48 | 96 |
16 Abr 2024 | 1.046,59 | -6,79 | -0,64% | 1.053,50 | 1.053,50 | 1.040,25 | 113 |
15 Abr 2024 | 1.053,38 | -3,74 | -0,35% | 1.058,16 | 1.062,60 | 1.047,54 | 242 |
12 Abr 2024 | 1.057,1199 | 3,87 | 0,37% | 1.052,72 | 1.061,26 | 1.051,31 | 38 |
11 Abr 2024 | 1.053,25 | 0,13 | 0,01% | 1.054,91 | 1.057,69 | 1.048,17 | 55 |
10 Abr 2024 | 1.053,1199 | -1,04 | -0,10% | 1.056,41 | 1.056,41 | 1.047,3699 | 174 |
09 Abr 2024 | 1.054,16 | 1,77 | 0,17% | 1.054,21 | 1.057,99 | 1.048,09 | 130 |
08 Abr 2024 | 1.052,39 | 0,33 | 0,03% | 1.053,3599 | 1.053,3599 | 1.048,3699 | 102 |
05 Abr 2024 | 1.052,06 | -2,05 | -0,19% | 1.055,68 | 1.055,68 | 1.052,01 | 30 |
04 Abr 2024 | 1.054,1099 | 1,12 | 0,11% | 1.050,80 | 1.054,19 | 1.050,80 | 139 |
03 Abr 2024 | 1.052,99 | 1,23 | 0,12% | 1.051,1199 | 1.059,49 | 1.050,07 | 126 |
02 Abr 2024 | 1.051,76 | -7,96 | -0,75% | 1.055,06 | 1.060,05 | 1.049,43 | 136 |
28 Mar 2024 | 1.059,72 | 5,11 | 0,48% | 1.054,57 | 1.059,8599 | 1.053,17 | 48 |
27 Mar 2024 | 1.054,6099 | 0,86 | 0,08% | 1.055,29 | 1.055,29 | 1.051,15 | 105 |
26 Mar 2024 | 1.053,75 | 1,27 | 0,12% | 1.054,15 | 1.056,32 | 1.049,33 | 153 |
25 Mar 2024 | 1.052,48 | -2,61 | -0,25% | 1.056,38 | 1.056,38 | 1.049,02 | 46 |
22 Mar 2024 | 1.055,09 | 3,64 | 0,35% | 1.054,96 | 1.058,05 | 1.050,99 | 105 |
21 Mar 2024 | 1.051,45 | 3,97 | 0,38% | 1.045,73 | 1.051,45 | 1.045,73 | 92 |
20 Mar 2024 | 1.047,48 | -2,29 | -0,22% | 1.047,67 | 1.050,96 | 1.047,08 | 91 |
19 Mar 2024 | 1.049,77 | -2,81 | -0,27% | 1.051,90 | 1.055,06 | 1.046,09 | 76 |
18 Mar 2024 | 1.052,58 | 0,95 | 0,09% | 1.051,10 | 1.057,27 | 1.046,72 | 145 |
15 Mar 2024 | 1.051,63 | -2,28 | -0,22% | 1.053,8699 | 1.053,8699 | 1.047,20 | 102 |
14 Mar 2024 | 1.053,91 | 1,70 | 0,16% | 1.054,27 | 1.056,51 | 1.048,6099 | 210 |
13 Mar 2024 | 1.052,21 | 1,42 | 0,14% | 1.052,15 | 1.060,47 | 1.048,20 | 91 |
12 Mar 2024 | 1.050,79 | 0,00 | 0,00% | 1.052,39 | 1.053,78 | 1.046,03 | 116 |
11 Mar 2024 | 1.050,79 | -3,43 | -0,33% | 1.054,29 | 1.058,76 | 1.047,26 | 135 |
08 Mar 2024 | 1.054,22 | 7,43 | 0,71% | 1.049,89 | 1.057,92 | 1.046,71 | 139 |
07 Mar 2024 | 1.046,79 | 3,32 | 0,32% | 1.044,94 | 1.047,42 | 1.041,8599 | 101 |
06 Mar 2024 | 1.043,47 | -0,99 | -0,09% | 1.045,26 | 1.049,72 | 1.041,27 | 141 |
05 Mar 2024 | 1.044,46 | 2,69 | 0,26% | 1.044,1199 | 1.046,50 | 1.039,34 | 82 |
04 Mar 2024 | 1.041,77 | 1,47 | 0,14% | 1.042,89 | 1.045,69 | 1.038,67 | 137 |
01 Mar 2024 | 1.040,30 | -2,93 | -0,28% | 1.038,21 | 1.043,52 | 1.037,09 | 100 |
29 Fev 2024 | 1.043,23 | 1,22 | 0,12% | 1.042,17 | 1.044,34 | 1.039,01 | 35 |
28 Fev 2024 | 1.042,01 | -2,44 | -0,23% | 1.042,04 | 1.047,78 | 1.039,01 | 35 |
27 Fev 2024 | 1.044,45 | -2,52 | -0,24% | 1.043,94 | 1.049,03 | 1.040,1099 | 95 |
26 Fev 2024 | 1.046,97 | 3,87 | 0,37% | 1.046,66 | 1.051,15 | 1.041,65 | 207 |
23 Fev 2024 | 1.043,10 | 3,96 | 0,38% | 1.038,68 | 1.043,10 | 1.035,34 | 110 |