Cotações Históricas I08980
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 1.026,08 | -0,61 | -0,06% | 1.027,39 | 1.027,70 | 1.022,67 | 25 |
27 Jun 2024 | 1.026,69 | -0,18 | -0,02% | 1.027,18 | 1.027,80 | 1.022,72 | 89 |
26 Jun 2024 | 1.026,8699 | 0,43 | 0,04% | 1.032,25 | 1.032,25 | 1.021,40 | 65 |
25 Jun 2024 | 1.026,44 | -0,83 | -0,08% | 1.029,30 | 1.029,30 | 1.022,89 | 54 |
24 Jun 2024 | 1.027,27 | 2,04 | 0,20% | 1.028,35 | 1.029,46 | 1.023,55 | 40 |
21 Jun 2024 | 1.025,23 | -0,83 | -0,08% | 1.029,05 | 1.029,78 | 1.020,38 | 97 |
20 Jun 2024 | 1.026,06 | 2,82 | 0,28% | 1.025,32 | 1.026,21 | 1.019,61 | 54 |
19 Jun 2024 | 1.023,24 | -0,62 | -0,06% | 1.024,30 | 1.024,30 | 1.017,59 | 38 |
18 Jun 2024 | 1.023,86 | 7,62 | 0,75% | 1.017,15 | 1.023,86 | 1.014,57 | 54 |
17 Jun 2024 | 1.016,24 | -3,30 | -0,32% | 1.022,79 | 1.024,48 | 1.013,37 | 61 |
14 Jun 2024 | 1.019,54 | -7,21 | -0,70% | 1.021,36 | 1.027,17 | 1.015,20 | 72 |
13 Jun 2024 | 1.026,75 | -8,59 | -0,83% | 1.034,51 | 1.034,51 | 1.022,69 | 154 |
12 Jun 2024 | 1.035,34 | 10,20 | 0,99% | 1.030,19 | 1.036,20 | 1.024,48 | 35 |
11 Jun 2024 | 1.025,14 | -7,71 | -0,75% | 1.035,66 | 1.035,66 | 1.023,53 | 100 |
10 Jun 2024 | 1.032,85 | -3,70 | -0,36% | 1.032,47 | 1.032,89 | 1.027,24 | 108 |
07 Jun 2024 | 1.036,55 | -0,95 | -0,09% | 1.035,44 | 1.037,57 | 1.031,52 | 184 |
06 Jun 2024 | 1.037,50 | 4,28 | 0,41% | 1.035,13 | 1.041,72 | 1.035,13 | 129 |
05 Jun 2024 | 1.033,22 | 6,11 | 0,59% | 1.033,99 | 1.034,01 | 1.027,70 | 148 |
04 Jun 2024 | 1.027,1099 | -5,59 | -0,54% | 1.032,24 | 1.032,39 | 1.024,71 | 155 |
03 Jun 2024 | 1.032,70 | 0,73 | 0,07% | 1.031,91 | 1.033,98 | 1.029,81 | 288 |
31 Mai 2024 | 1.031,97 | 1,58 | 0,15% | 1.031,97 | 1.032,78 | 1.025,80 | 20 |
30 Mai 2024 | 1.030,39 | 2,88 | 0,28% | 1.026,73 | 1.030,39 | 1.021,78 | 65 |
29 Mai 2024 | 1.027,51 | -2,03 | -0,20% | 1.033,28 | 1.033,28 | 1.024,81 | 61 |
28 Mai 2024 | 1.029,54 | -6,57 | -0,63% | 1.037,35 | 1.037,35 | 1.028,93 | 53 |
27 Mai 2024 | 1.036,1099 | 2,32 | 0,22% | 1.033,90 | 1.036,1099 | 1.028,17 | 24 |
24 Mai 2024 | 1.033,79 | 0,86 | 0,08% | 1.030,46 | 1.033,94 | 1.025,28 | 133 |
23 Mai 2024 | 1.032,93 | -0,32 | -0,03% | 1.036,54 | 1.036,54 | 1.027,71 | 80 |
22 Mai 2024 | 1.033,25 | -1,44 | -0,14% | 1.035,08 | 1.035,3699 | 1.028,52 | 61 |
21 Mai 2024 | 1.034,69 | -0,73 | -0,07% | 1.036,84 | 1.037,02 | 1.029,17 | 114 |
20 Mai 2024 | 1.035,42 | -0,04 | 0,00% | 1.036,60 | 1.037,3699 | 1.031,08 | 52 |
17 Mai 2024 | 1.035,46 | -1,50 | -0,14% | 1.038,15 | 1.038,15 | 1.030,42 | 91 |
16 Mai 2024 | 1.036,96 | 0,22 | 0,02% | 1.035,67 | 1.041,67 | 1.033,75 | 69 |
15 Mai 2024 | 1.036,74 | 1,95 | 0,19% | 1.032,1199 | 1.038,1199 | 1.031,25 | 200 |
14 Mai 2024 | 1.034,79 | -0,25 | -0,02% | 1.037,49 | 1.037,49 | 1.030,68 | 314 |
13 Mai 2024 | 1.035,04 | -0,20 | -0,02% | 1.032,07 | 1.038,07 | 1.031,19 | 187 |
10 Mai 2024 | 1.035,24 | 3,91 | 0,38% | 1.037,1099 | 1.037,1099 | 1.031,06 | 114 |
09 Mai 2024 | 1.031,33 | 0,89 | 0,09% | 1.032,99 | 1.032,99 | 1.025,32 | 90 |
08 Mai 2024 | 1.030,44 | 3,70 | 0,36% | 1.030,77 | 1.031,63 | 1.025,8699 | 76 |
07 Mai 2024 | 1.026,74 | 2,86 | 0,28% | 1.026,24 | 1.026,79 | 1.019,99 | 79 |
06 Mai 2024 | 1.023,88 | 3,71 | 0,36% | 1.021,30 | 1.024,38 | 1.015,99 | 138 |
03 Mai 2024 | 1.020,17 | 5,05 | 0,50% | 1.011,10 | 1.021,98 | 1.011,10 | 151 |
02 Mai 2024 | 1.015,12 | -1,87 | -0,18% | 1.015,56 | 1.016,99 | 1.009,78 | 53 |
30 Abr 2024 | 1.016,99 | -6,38 | -0,62% | 1.023,76 | 1.023,76 | 1.016,23 | 16 |
29 Abr 2024 | 1.023,37 | 0,30 | 0,03% | 1.024,13 | 1.030,02 | 1.018,38 | 45 |
26 Abr 2024 | 1.023,07 | 6,85 | 0,67% | 1.019,37 | 1.023,79 | 1.013,87 | 10 |
25 Abr 2024 | 1.016,22 | -4,61 | -0,45% | 1.021,18 | 1.021,18 | 1.013,01 | 0 |
24 Abr 2024 | 1.020,83 | -2,81 | -0,27% | 1.024,91 | 1.024,91 | 1.018,62 | 25 |
23 Abr 2024 | 1.023,64 | 8,03 | 0,79% | 1.019,85 | 1.023,64 | 1.012,91 | 74 |
22 Abr 2024 | 1.015,61 | 4,09 | 0,40% | 1.014,62 | 1.015,87 | 1.007,26 | 63 |
19 Abr 2024 | 1.011,52 | -3,04 | -0,30% | 1.011,27 | 1.013,01 | 1.009,62 | 0 |
18 Abr 2024 | 1.014,56 | 2,35 | 0,23% | 1.013,42 | 1.014,56 | 1.006,55 | 42 |
17 Abr 2024 | 1.012,21 | 2,58 | 0,26% | 1.009,09 | 1.014,95 | 1.007,65 | 82 |
16 Abr 2024 | 1.009,63 | -8,36 | -0,82% | 1.013,49 | 1.014,33 | 1.003,55 | 35 |
15 Abr 2024 | 1.017,99 | -0,86 | -0,08% | 1.020,91 | 1.023,91 | 1.014,52 | 50 |
12 Abr 2024 | 1.018,85 | 1,07 | 0,11% | 1.022,57 | 1.024,43 | 1.012,57 | 98 |
11 Abr 2024 | 1.017,78 | -2,75 | -0,27% | 1.020,97 | 1.021,91 | 1.009,73 | 53 |
10 Abr 2024 | 1.020,53 | -0,19 | -0,02% | 1.023,64 | 1.024,43 | 1.011,32 | 86 |
09 Abr 2024 | 1.020,72 | -4,78 | -0,47% | 1.023,80 | 1.023,80 | 1.013,65 | 83 |
08 Abr 2024 | 1.025,50 | 3,85 | 0,38% | 1.024,34 | 1.025,69 | 1.019,93 | 68 |
05 Abr 2024 | 1.021,65 | -7,05 | -0,69% | 1.019,22 | 1.024,51 | 1.017,09 | 184 |
04 Abr 2024 | 1.028,70 | 5,24 | 0,51% | 1.028,78 | 1.029,83 | 1.024,07 | 223 |
03 Abr 2024 | 1.023,46 | -2,07 | -0,20% | 1.028,42 | 1.028,98 | 1.022,66 | 209 |
02 Abr 2024 | 1.025,53 | -4,16 | -0,40% | 1.029,38 | 1.030,33 | 1.022,21 | 351 |