Cotações Históricas I08844
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 1.182,56 | 0,78 | 0,07% | 1.184,18 | 1.185,93 | 1.180,93 | 0 |
09 Mai 2024 | 1.181,78 | -2,26 | -0,19% | 1.182,63 | 1.182,63 | 1.179,89 | 0 |
08 Mai 2024 | 1.184,04 | -3,94 | -0,33% | 1.183,88 | 1.184,22 | 1.178,09 | 15 |
07 Mai 2024 | 1.187,98 | -2,64 | -0,22% | 1.188,42 | 1.189,04 | 1.185,63 | 22 |
06 Mai 2024 | 1.190,6199 | 9,21 | 0,78% | 1.187,47 | 1.191,13 | 1.186,93 | 0 |
03 Mai 2024 | 1.181,41 | 7,65 | 0,65% | 1.174,20 | 1.182,23 | 1.170,01 | 19 |
02 Mai 2024 | 1.173,76 | -0,52 | -0,04% | 1.175,98 | 1.179,07 | 1.168,53 | 20 |
30 Abr 2024 | 1.174,28 | -2,30 | -0,20% | 1.183,24 | 1.183,8599 | 1.174,04 | 20 |
29 Abr 2024 | 1.176,58 | 5,60 | 0,48% | 1.180,74 | 1.180,90 | 1.174,73 | 305 |
26 Abr 2024 | 1.170,98 | 6,00 | 0,52% | 1.172,35 | 1.173,16 | 1.168,85 | 0 |
25 Abr 2024 | 1.164,98 | -6,12 | -0,52% | 1.169,77 | 1.171,38 | 1.160,73 | 0 |
24 Abr 2024 | 1.171,10 | 2,01 | 0,17% | 1.180,8699 | 1.180,8699 | 1.170,32 | 10 |
23 Abr 2024 | 1.169,09 | 5,76 | 0,50% | 1.169,97 | 1.170,84 | 1.163,22 | 85 |
22 Abr 2024 | 1.163,33 | 0,00 | 0,00% | 1.163,97 | 1.165,94 | 1.158,59 | 22 |
19 Abr 2024 | 1.163,33 | -10,52 | -0,90% | 1.162,98 | 1.166,49 | 1.156,84 | 50 |
18 Abr 2024 | 1.173,85 | 2,33 | 0,20% | 1.166,51 | 1.175,92 | 1.166,51 | 23 |
17 Abr 2024 | 1.171,52 | -3,88 | -0,33% | 1.162,41 | 1.174,47 | 1.162,41 | 312 |
16 Abr 2024 | 1.175,40 | -13,15 | -1,11% | 1.180,48 | 1.181,56 | 1.168,16 | 47 |
15 Abr 2024 | 1.188,55 | -1,68 | -0,14% | 1.194,6199 | 1.194,6199 | 1.187,35 | 26 |
12 Abr 2024 | 1.190,23 | 2,04 | 0,17% | 1.193,27 | 1.196,34 | 1.188,65 | 55 |
11 Abr 2024 | 1.188,19 | -1,12 | -0,09% | 1.191,55 | 1.193,6199 | 1.183,34 | 30 |
10 Abr 2024 | 1.189,31 | -3,65 | -0,31% | 1.194,74 | 1.196,52 | 1.186,05 | 15 |
09 Abr 2024 | 1.192,96 | -0,15 | -0,01% | 1.190,47 | 1.195,59 | 1.186,73 | 51 |
08 Abr 2024 | 1.193,1099 | 1,93 | 0,16% | 1.192,71 | 1.193,63 | 1.187,71 | 22 |
05 Abr 2024 | 1.191,18 | -10,19 | -0,85% | 1.190,06 | 1.191,3599 | 1.187,8599 | 0 |
04 Abr 2024 | 1.201,3699 | 2,06 | 0,17% | 1.197,52 | 1.202,44 | 1.195,57 | 40 |
03 Abr 2024 | 1.199,31 | 3,65 | 0,31% | 1.195,51 | 1.199,31 | 1.191,6199 | 28 |
02 Abr 2024 | 1.195,66 | -10,42 | -0,86% | 1.202,16 | 1.202,40 | 1.193,19 | 50 |
28 Mar 2024 | 1.206,08 | -0,11 | -0,01% | 1.199,8699 | 1.206,65 | 1.199,67 | 23 |
27 Mar 2024 | 1.206,19 | 2,59 | 0,22% | 1.203,23 | 1.206,31 | 1.199,00 | 15 |
26 Mar 2024 | 1.203,60 | 3,83 | 0,32% | 1.199,79 | 1.203,69 | 1.195,64 | 30 |
25 Mar 2024 | 1.199,77 | -4,57 | -0,38% | 1.195,03 | 1.200,66 | 1.192,91 | 25 |
22 Mar 2024 | 1.204,34 | -2,41 | -0,20% | 1.204,66 | 1.206,3699 | 1.204,09 | 0 |
21 Mar 2024 | 1.206,75 | 15,06 | 1,26% | 1.186,32 | 1.206,80 | 1.186,32 | 25 |
20 Mar 2024 | 1.191,69 | 3,58 | 0,30% | 1.191,6199 | 1.194,17 | 1.191,15 | 0 |
19 Mar 2024 | 1.188,1099 | 5,25 | 0,44% | 1.183,8699 | 1.188,1099 | 1.180,74 | 94 |
18 Mar 2024 | 1.182,8599 | 10,12 | 0,86% | 1.184,23 | 1.184,43 | 1.182,34 | 0 |
15 Mar 2024 | 1.172,74 | 0,96 | 0,08% | 1.175,96 | 1.176,64 | 1.168,65 | 60 |
14 Mar 2024 | 1.171,78 | -3,90 | -0,33% | 1.173,93 | 1.179,38 | 1.169,06 | 20 |
13 Mar 2024 | 1.175,68 | -2,91 | -0,25% | 1.170,54 | 1.178,41 | 1.170,54 | 2 |
12 Mar 2024 | 1.178,59 | 8,46 | 0,72% | 1.176,77 | 1.179,27 | 1.171,02 | 42 |
11 Mar 2024 | 1.170,13 | -17,01 | -1,43% | 1.177,88 | 1.178,90 | 1.169,47 | 0 |
08 Mar 2024 | 1.187,14 | -1,99 | -0,17% | 1.183,53 | 1.190,88 | 1.182,28 | 77 |
07 Mar 2024 | 1.189,13 | -2,73 | -0,23% | 1.174,97 | 1.189,13 | 1.174,95 | 140 |
06 Mar 2024 | 1.191,8599 | 2,85 | 0,24% | 1.189,73 | 1.193,72 | 1.185,06 | 40 |
05 Mar 2024 | 1.189,01 | 3,85 | 0,32% | 1.188,33 | 1.190,19 | 1.182,76 | 65 |
04 Mar 2024 | 1.185,16 | -0,31 | -0,03% | 1.187,04 | 1.189,32 | 1.183,53 | 10 |
01 Mar 2024 | 1.185,47 | 10,33 | 0,88% | 1.182,01 | 1.187,3599 | 1.180,38 | 47 |
29 Fev 2024 | 1.175,14 | 2,33 | 0,20% | 1.173,30 | 1.175,17 | 1.164,75 | 25 |
28 Fev 2024 | 1.172,81 | -5,51 | -0,47% | 1.175,09 | 1.175,22 | 1.168,72 | 30 |
27 Fev 2024 | 1.178,32 | 1,30 | 0,11% | 1.178,26 | 1.179,65 | 1.173,8599 | 15 |
26 Fev 2024 | 1.177,02 | -7,47 | -0,63% | 1.177,89 | 1.178,33 | 1.175,85 | 18 |
23 Fev 2024 | 1.184,49 | 4,58 | 0,39% | 1.181,51 | 1.185,91 | 1.178,48 | 0 |
22 Fev 2024 | 1.179,91 | 15,23 | 1,31% | 1.178,77 | 1.180,65 | 1.170,8599 | 70 |
21 Fev 2024 | 1.164,68 | -4,72 | -0,40% | 1.165,75 | 1.165,98 | 1.164,56 | 5 |
20 Fev 2024 | 1.169,40 | -1,94 | -0,17% | 1.171,3599 | 1.172,14 | 1.165,45 | 50 |
19 Fev 2024 | 1.171,34 | 4,47 | 0,38% | 1.170,41 | 1.172,1199 | 1.166,45 | 5 |
16 Fev 2024 | 1.166,8699 | -3,81 | -0,33% | 1.174,55 | 1.174,55 | 1.162,10 | 39 |
15 Fev 2024 | 1.170,68 | 6,82 | 0,59% | 1.168,02 | 1.172,50 | 1.165,44 | 34 |
14 Fev 2024 | 1.163,8599 | 4,85 | 0,42% | 1.158,51 | 1.164,99 | 1.158,31 | 20 |
13 Fev 2024 | 1.159,01 | 4,63 | 0,40% | 1.164,25 | 1.165,56 | 1.157,16 | 10 |
12 Fev 2024 | 1.154,38 | 8,21 | 0,72% | 1.144,47 | 1.154,38 | 1.144,47 | 5 |