Cotações Históricas I08983
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Set 2024 | 126,55 | 13,42 | 11,86% | 119,82 | 128,49 | 118,80 | 0 |
25 Set 2024 | 113,13 | -2,41 | -2,09% | 111,10 | 118,16 | 109,29 | 0 |
24 Set 2024 | 115,54 | 3,52 | 3,14% | 116,36 | 120,05 | 113,17 | 0 |
23 Set 2024 | 112,02 | -12,33 | -9,92% | 121,42 | 121,42 | 110,10 | 0 |
20 Set 2024 | 124,35 | 1,23 | 1,00% | 125,83 | 129,45 | 121,75 | 0 |
19 Set 2024 | 123,12 | 7,22 | 6,23% | 120,52 | 123,33 | 117,86 | 0 |
18 Set 2024 | 115,90 | 0,56 | 0,49% | 117,52 | 118,93 | 115,08 | 0 |
17 Set 2024 | 115,34 | 6,28 | 5,76% | 112,45 | 117,41 | 111,86 | 0 |
16 Set 2024 | 109,06 | 0,34 | 0,31% | 108,10 | 110,80 | 105,80 | 0 |
13 Set 2024 | 108,72 | 4,73 | 4,55% | 105,01 | 111,16 | 104,27 | 0 |
12 Set 2024 | 103,99 | 7,31 | 7,56% | 103,10 | 106,96 | 99,84 | 0 |
11 Set 2024 | 96,68 | 0,13 | 0,13% | 101,05 | 103,69 | 93,40 | 0 |
10 Set 2024 | 96,55 | -6,43 | -6,24% | 102,95 | 107,19 | 94,95 | 0 |
09 Set 2024 | 102,98 | 5,11 | 5,22% | 101,11 | 105,98 | 101,11 | 0 |
06 Set 2024 | 97,87 | -11,11 | -10,19% | 103,60 | 108,58 | 97,87 | 0 |
05 Set 2024 | 108,98 | 6,06 | 5,89% | 100,88 | 111,73 | 100,88 | 0 |
04 Set 2024 | 102,92 | -2,11 | -2,01% | 97,92 | 105,73 | 97,35 | 0 |
03 Set 2024 | 105,03 | -11,36 | -9,76% | 117,83 | 117,83 | 102,39 | 0 |
02 Set 2024 | 116,39 | 1,09 | 0,95% | 116,23 | 119,69 | 112,21 | 0 |
30 Ago 2024 | 115,30 | 3,70 | 3,32% | 114,54 | 116,27 | 114,35 | 0 |
29 Ago 2024 | 111,60 | 2,06 | 1,88% | 110,48 | 114,76 | 110,27 | 0 |
28 Ago 2024 | 109,54 | 0,18 | 0,16% | 110,51 | 110,67 | 106,05 | 0 |
27 Ago 2024 | 109,36 | 4,07 | 3,87% | 106,40 | 110,32 | 105,47 | 0 |
26 Ago 2024 | 105,29 | -0,47 | -0,44% | 105,53 | 106,62 | 103,20 | 0 |
23 Ago 2024 | 105,76 | 5,36 | 5,34% | 104,49 | 106,28 | 103,09 | 0 |
22 Ago 2024 | 100,40 | 1,25 | 1,26% | 98,64 | 102,35 | 97,03 | 0 |
21 Ago 2024 | 99,15 | 2,05 | 2,11% | 96,54 | 101,26 | 95,87 | 0 |
20 Ago 2024 | 97,10 | -5,19 | -5,07% | 103,90 | 103,90 | 95,46 | 0 |
19 Ago 2024 | 102,29 | 4,86 | 4,99% | 99,44 | 104,17 | 99,44 | 0 |
16 Ago 2024 | 97,43 | 11,70 | 13,65% | 96,39 | 98,48 | 94,67 | 0 |
14 Ago 2024 | 85,73 | 1,69 | 2,01% | 85,73 | 86,78 | 85,22 | 0 |
13 Ago 2024 | 84,04 | 1,40 | 1,69% | 84,93 | 85,68 | 81,71 | 0 |
12 Ago 2024 | 82,64 | -0,37 | -0,45% | 84,36 | 86,17 | 82,06 | 0 |
09 Ago 2024 | 83,01 | 2,38 | 2,95% | 81,81 | 86,39 | 79,86 | 0 |
08 Ago 2024 | 80,63 | -3,11 | -3,71% | 76,58 | 82,66 | 73,43 | 0 |
07 Ago 2024 | 83,74 | 12,14 | 16,96% | 76,32 | 84,34 | 74,88 | 0 |
06 Ago 2024 | 71,60 | -3,17 | -4,24% | 78,28 | 79,28 | 68,89 | 0 |
05 Ago 2024 | 74,77 | -8,19 | -9,87% | 66,36 | 75,07 | 64,06 | 0 |
02 Ago 2024 | 82,96 | -21,85 | -20,85% | 95,97 | 98,78 | 80,87 | 0 |
01 Ago 2024 | 104,81 | -29,67 | -22,06% | 125,19 | 125,19 | 103,91 | 0 |
31 Jul 2024 | 134,48 | -7,27 | -5,13% | 140,74 | 141,48 | 130,13 | 0 |
30 Jul 2024 | 141,75 | 7,79 | 5,82% | 134,37 | 144,31 | 133,92 | 0 |
29 Jul 2024 | 133,96 | -4,58 | -3,31% | 143,14 | 143,90 | 130,42 | 0 |
26 Jul 2024 | 138,54 | -1,01 | -0,72% | 139,05 | 140,01 | 134,76 | 0 |
25 Jul 2024 | 139,55 | -6,45 | -4,42% | 136,61 | 139,55 | 125,45 | 0 |
24 Jul 2024 | 146,00 | -2,31 | -1,56% | 146,53 | 150,75 | 137,25 | 0 |
23 Jul 2024 | 148,31 | 3,65 | 2,52% | 147,32 | 151,47 | 144,16 | 0 |
22 Jul 2024 | 144,66 | 13,54 | 10,33% | 138,09 | 145,79 | 136,28 | 0 |
19 Jul 2024 | 131,12 | -5,25 | -3,85% | 132,10 | 133,46 | 129,53 | 0 |
18 Jul 2024 | 136,37 | 4,34 | 3,29% | 134,71 | 139,31 | 134,48 | 0 |
17 Jul 2024 | 132,03 | 3,74 | 2,92% | 127,57 | 134,30 | 126,93 | 0 |
16 Jul 2024 | 128,29 | 0,19 | 0,15% | 123,15 | 129,65 | 121,90 | 0 |
15 Jul 2024 | 128,10 | -1,94 | -1,49% | 123,11 | 129,92 | 121,60 | 0 |
12 Jul 2024 | 130,04 | 3,98 | 3,16% | 126,25 | 130,49 | 126,03 | 0 |
11 Jul 2024 | 126,06 | 0,58 | 0,46% | 126,75 | 128,94 | 122,36 | 0 |
10 Jul 2024 | 125,48 | 8,50 | 7,27% | 118,83 | 125,48 | 117,17 | 0 |
09 Jul 2024 | 116,98 | -10,26 | -8,06% | 123,87 | 124,10 | 115,61 | 0 |
08 Jul 2024 | 127,24 | 0,79 | 0,62% | 125,71 | 135,42 | 124,36 | 0 |
05 Jul 2024 | 126,45 | -6,02 | -4,54% | 129,86 | 132,89 | 123,26 | 0 |
04 Jul 2024 | 132,47 | 8,30 | 6,68% | 129,36 | 132,85 | 128,76 | 0 |
03 Jul 2024 | 124,17 | 10,53 | 9,27% | 117,48 | 126,22 | 117,48 | 0 |
02 Jul 2024 | 113,64 | -7,78 | -6,41% | 117,29 | 117,91 | 109,94 | 0 |
01 Jul 2024 | 121,42 | 15,84 | 15,00% | 117,20 | 121,97 | 115,82 | 0 |
28 Jun 2024 | 105,58 | -0,79 | -0,74% | 108,63 | 109,99 | 103,23 | 0 |