Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas I08982
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 1.018,37 | -15,80 | -1,53% | 1.028,18 | 1.033,68 | 1.017,64 | 29 |
| 13 Jun 2024 | 1.034,17 | -14,19 | -1,35% | 1.046,42 | 1.046,42 | 1.033,98 | 75 |
| 12 Jun 2024 | 1.048,3599 | 10,38 | 1,00% | 1.034,3599 | 1.048,39 | 1.034,3599 | 178 |
| 11 Jun 2024 | 1.037,98 | -8,06 | -0,77% | 1.049,10 | 1.049,10 | 1.032,78 | 65 |
| 10 Jun 2024 | 1.046,04 | -4,08 | -0,39% | 1.046,50 | 1.050,3599 | 1.041,93 | 35 |
| 07 Jun 2024 | 1.050,1199 | -1,88 | -0,18% | 1.052,72 | 1.052,72 | 1.046,50 | 24 |
| 06 Jun 2024 | 1.052,00 | 4,91 | 0,47% | 1.046,50 | 1.054,84 | 1.045,14 | 249 |
| 05 Jun 2024 | 1.047,09 | 1,71 | 0,16% | 1.051,27 | 1.054,53 | 1.045,39 | 38 |
| 04 Jun 2024 | 1.045,38 | -5,27 | -0,50% | 1.050,6199 | 1.050,97 | 1.043,31 | 15 |
| 03 Jun 2024 | 1.050,65 | 7,01 | 0,67% | 1.055,07 | 1.055,07 | 1.047,60 | 113 |
| 31 Mai 2024 | 1.043,64 | -0,90 | -0,09% | 1.048,05 | 1.048,18 | 1.041,48 | 10 |
| 30 Mai 2024 | 1.044,54 | 4,67 | 0,45% | 1.037,60 | 1.045,70 | 1.036,60 | 85 |
| 29 Mai 2024 | 1.039,8699 | -7,82 | -0,75% | 1.044,47 | 1.045,46 | 1.035,8699 | 102 |
| 28 Mai 2024 | 1.047,69 | 1,36 | 0,13% | 1.053,57 | 1.054,75 | 1.044,3599 | 50 |
| 27 Mai 2024 | 1.046,33 | 3,23 | 0,31% | 1.047,92 | 1.048,3699 | 1.041,82 | 122 |
| 24 Mai 2024 | 1.043,10 | -0,88 | -0,08% | 1.040,35 | 1.043,18 | 1.035,45 | 195 |
| 23 Mai 2024 | 1.043,98 | -0,92 | -0,09% | 1.043,30 | 1.049,59 | 1.041,93 | 110 |
| 22 Mai 2024 | 1.044,90 | -4,86 | -0,46% | 1.048,6199 | 1.048,73 | 1.040,59 | 90 |
| 21 Mai 2024 | 1.049,76 | 0,09 | 0,01% | 1.046,96 | 1.053,55 | 1.045,19 | 60 |
| 20 Mai 2024 | 1.049,67 | -5,70 | -0,54% | 1.054,53 | 1.054,53 | 1.049,56 | 266 |
| 17 Mai 2024 | 1.055,3699 | 1,12 | 0,11% | 1.054,01 | 1.057,79 | 1.051,56 | 475 |
| 16 Mai 2024 | 1.054,25 | -5,73 | -0,54% | 1.055,23 | 1.062,08 | 1.053,72 | 115 |
| 15 Mai 2024 | 1.059,98 | 9,22 | 0,88% | 1.050,81 | 1.059,98 | 1.050,81 | 139 |
| 14 Mai 2024 | 1.050,76 | 3,31 | 0,32% | 1.050,33 | 1.052,97 | 1.045,3599 | 170 |
| 13 Mai 2024 | 1.047,45 | 4,33 | 0,42% | 1.046,34 | 1.047,93 | 1.042,84 | 154 |
| 10 Mai 2024 | 1.043,1199 | 4,28 | 0,41% | 1.047,3599 | 1.050,81 | 1.040,20 | 89 |
| 09 Mai 2024 | 1.038,84 | 2,23 | 0,22% | 1.043,00 | 1.043,00 | 1.034,26 | 64 |
| 08 Mai 2024 | 1.036,6099 | -1,96 | -0,19% | 1.043,46 | 1.043,84 | 1.032,66 | 311 |
| 07 Mai 2024 | 1.038,57 | 0,24 | 0,02% | 1.037,09 | 1.044,63 | 1.035,84 | 183 |
| 06 Mai 2024 | 1.038,33 | 11,10 | 1,08% | 1.034,6199 | 1.039,92 | 1.030,29 | 210 |
| 03 Mai 2024 | 1.027,23 | -0,66 | -0,06% | 1.027,10 | 1.035,38 | 1.026,66 | 95 |
| 02 Mai 2024 | 1.027,89 | -1,90 | -0,18% | 1.026,96 | 1.033,32 | 1.025,06 | 358 |
| 30 Abr 2024 | 1.029,79 | -7,30 | -0,70% | 1.035,02 | 1.041,28 | 1.024,30 | 354 |
| 29 Abr 2024 | 1.037,09 | -1,36 | -0,13% | 1.041,43 | 1.041,8599 | 1.033,17 | 270 |
| 26 Abr 2024 | 1.038,45 | 4,78 | 0,46% | 1.036,3599 | 1.039,66 | 1.030,63 | 71 |
| 25 Abr 2024 | 1.033,67 | -0,64 | -0,06% | 1.039,54 | 1.039,6199 | 1.029,6099 | 0 |
| 24 Abr 2024 | 1.034,31 | -6,70 | -0,64% | 1.043,43 | 1.043,43 | 1.033,03 | 156 |
| 23 Abr 2024 | 1.041,01 | 16,74 | 1,63% | 1.027,25 | 1.041,19 | 1.027,25 | 478 |
| 22 Abr 2024 | 1.024,27 | 6,47 | 0,64% | 1.035,04 | 1.035,04 | 1.017,64 | 227 |
| 19 Abr 2024 | 1.017,80 | -1,07 | -0,11% | 1.018,59 | 1.022,95 | 1.012,55 | 204 |
| 18 Abr 2024 | 1.018,87 | 2,35 | 0,23% | 1.016,02 | 1.022,57 | 1.014,31 | 127 |
| 17 Abr 2024 | 1.016,52 | 5,16 | 0,51% | 1.009,18 | 1.021,65 | 1.008,55 | 370 |
| 16 Abr 2024 | 1.011,36 | -13,62 | -1,33% | 1.018,62 | 1.019,14 | 1.007,40 | 175 |
| 15 Abr 2024 | 1.024,98 | -1,03 | -0,10% | 1.023,86 | 1.030,84 | 1.020,14 | 121 |
| 12 Abr 2024 | 1.026,01 | 6,33 | 0,62% | 1.021,72 | 1.031,96 | 1.021,72 | 242 |
| 11 Abr 2024 | 1.019,68 | -6,14 | -0,60% | 1.028,88 | 1.029,88 | 1.015,13 | 263 |
| 10 Abr 2024 | 1.025,82 | 1,45 | 0,14% | 1.026,26 | 1.032,16 | 1.020,17 | 151 |
| 09 Abr 2024 | 1.024,3699 | -9,37 | -0,91% | 1.032,94 | 1.032,94 | 1.023,84 | 333 |
| 08 Abr 2024 | 1.033,74 | 7,55 | 0,74% | 1.027,03 | 1.033,74 | 1.026,42 | 166 |
| 05 Abr 2024 | 1.026,19 | -7,92 | -0,77% | 1.030,02 | 1.030,6199 | 1.022,17 | 157 |
| 04 Abr 2024 | 1.034,1099 | 2,97 | 0,29% | 1.031,59 | 1.036,34 | 1.031,31 | 194 |
| 03 Abr 2024 | 1.031,14 | 0,35 | 0,03% | 1.031,02 | 1.036,42 | 1.028,41 | 357 |
| 02 Abr 2024 | 1.030,79 | -11,17 | -1,07% | 1.039,34 | 1.042,44 | 1.030,18 | 132 |
| 28 Mar 2024 | 1.041,96 | 0,20 | 0,02% | 1.046,71 | 1.046,71 | 1.040,70 | 179 |
| 27 Mar 2024 | 1.041,76 | 1,42 | 0,14% | 1.037,21 | 1.043,60 | 1.037,02 | 267 |
| 26 Mar 2024 | 1.040,34 | 0,89 | 0,09% | 1.041,82 | 1.042,03 | 1.036,93 | 240 |
| 25 Mar 2024 | 1.039,45 | 6,71 | 0,65% | 1.032,22 | 1.040,3699 | 1.032,22 | 314 |
| 22 Mar 2024 | 1.032,74 | -0,95 | -0,09% | 1.034,95 | 1.035,92 | 1.031,3599 | 126 |
| 21 Mar 2024 | 1.033,69 | 1,19 | 0,12% | 1.037,69 | 1.038,21 | 1.030,26 | 265 |
| 20 Mar 2024 | 1.032,50 | -2,35 | -0,23% | 1.034,60 | 1.035,41 | 1.029,35 | 87 |
| 19 Mar 2024 | 1.034,85 | 10,02 | 0,98% | 1.023,69 | 1.034,95 | 1.023,69 | 600 |
| 18 Mar 2024 | 1.024,83 | -3,62 | -0,35% | 1.027,22 | 1.029,73 | 1.023,84 | 191 |
