Cotações Históricas I08983
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Jun 2024 | 103,19 | 6,69 | 6,93% | 102,50 | 105,18 | 95,94 | 0 |
14 Jun 2024 | 96,50 | -12,16 | -11,19% | 104,89 | 105,27 | 89,16 | 0 |
13 Jun 2024 | 108,66 | -21,19 | -16,32% | 125,23 | 127,32 | 106,38 | 0 |
12 Jun 2024 | 129,85 | 5,16 | 4,14% | 127,63 | 131,22 | 127,40 | 0 |
11 Jun 2024 | 124,69 | -16,01 | -11,38% | 140,66 | 141,88 | 118,98 | 0 |
10 Jun 2024 | 140,70 | -13,05 | -8,49% | 139,67 | 140,70 | 137,26 | 0 |
07 Jun 2024 | 153,75 | 1,02 | 0,67% | 155,05 | 158,20 | 148,18 | 0 |
06 Jun 2024 | 152,73 | 11,51 | 8,15% | 141,17 | 154,49 | 137,67 | 0 |
05 Jun 2024 | 141,22 | -2,19 | -1,53% | 143,97 | 146,96 | 139,69 | 0 |
04 Jun 2024 | 143,41 | -21,64 | -13,11% | 159,10 | 159,10 | 140,05 | 0 |
03 Jun 2024 | 165,05 | 3,15 | 1,95% | 170,32 | 171,70 | 163,72 | 0 |
31 Mai 2024 | 161,90 | -0,58 | -0,36% | 164,96 | 165,49 | 158,84 | 0 |
30 Mai 2024 | 162,48 | 10,92 | 7,21% | 151,51 | 162,48 | 151,51 | 0 |
29 Mai 2024 | 151,56 | -11,41 | -7,00% | 161,30 | 162,68 | 148,50 | 0 |
28 Mai 2024 | 162,97 | 3,72 | 2,34% | 161,65 | 165,49 | 159,74 | 0 |
27 Mai 2024 | 159,25 | -1,22 | -0,76% | 160,03 | 160,57 | 156,80 | 0 |
24 Mai 2024 | 160,47 | -0,83 | -0,51% | 150,56 | 160,71 | 149,73 | 0 |
23 Mai 2024 | 161,30 | 0,49 | 0,30% | 163,52 | 164,36 | 157,45 | 0 |
22 Mai 2024 | 160,81 | -3,66 | -2,23% | 166,11 | 167,26 | 160,81 | 0 |
21 Mai 2024 | 164,47 | -2,89 | -1,73% | 163,93 | 165,07 | 158,00 | 0 |
20 Mai 2024 | 167,36 | 1,00 | 0,60% | 170,21 | 170,21 | 166,21 | 0 |
17 Mai 2024 | 166,36 | 7,81 | 4,93% | 160,96 | 166,97 | 160,67 | 0 |
16 Mai 2024 | 158,55 | -4,22 | -2,59% | 161,33 | 161,63 | 157,45 | 0 |
15 Mai 2024 | 162,77 | 4,05 | 2,55% | 161,92 | 164,68 | 157,59 | 0 |
14 Mai 2024 | 158,72 | 9,04 | 6,04% | 150,94 | 160,03 | 150,65 | 0 |
13 Mai 2024 | 149,68 | 1,95 | 1,32% | 148,91 | 152,23 | 147,36 | 0 |
10 Mai 2024 | 147,73 | 3,73 | 2,59% | 145,73 | 150,51 | 145,49 | 0 |
09 Mai 2024 | 144,00 | -4,68 | -3,15% | 146,08 | 146,08 | 140,37 | 0 |
08 Mai 2024 | 148,68 | -0,34 | -0,23% | 152,07 | 152,07 | 144,09 | 0 |
07 Mai 2024 | 149,02 | 15,17 | 11,33% | 140,23 | 149,72 | 139,99 | 0 |
06 Mai 2024 | 133,85 | 6,52 | 5,12% | 127,21 | 134,48 | 126,52 | 0 |
03 Mai 2024 | 127,33 | -5,68 | -4,27% | 137,69 | 138,17 | 124,47 | 0 |
02 Mai 2024 | 133,01 | 4,32 | 3,36% | 134,21 | 136,50 | 130,70 | 0 |
30 Abr 2024 | 128,69 | -9,55 | -6,91% | 138,74 | 138,74 | 127,99 | 0 |
29 Abr 2024 | 138,24 | -3,38 | -2,39% | 146,75 | 146,75 | 136,01 | 0 |
26 Abr 2024 | 141,62 | 5,77 | 4,25% | 139,25 | 145,49 | 139,25 | 0 |
25 Abr 2024 | 135,85 | 3,44 | 2,60% | 136,55 | 142,22 | 130,89 | 0 |
24 Abr 2024 | 132,41 | -5,15 | -3,74% | 138,45 | 138,45 | 131,17 | 0 |
23 Abr 2024 | 137,56 | 14,24 | 11,55% | 127,72 | 137,80 | 127,72 | 0 |
22 Abr 2024 | 123,32 | 9,18 | 8,04% | 119,93 | 124,18 | 115,50 | 0 |
19 Abr 2024 | 114,14 | 0,37 | 0,33% | 109,56 | 115,22 | 106,44 | 0 |
18 Abr 2024 | 113,77 | 8,97 | 8,56% | 108,27 | 113,94 | 107,48 | 0 |
17 Abr 2024 | 104,80 | 8,82 | 9,19% | 100,54 | 107,51 | 99,28 | 0 |
16 Abr 2024 | 95,98 | -12,14 | -11,23% | 100,80 | 101,19 | 95,98 | 0 |
15 Abr 2024 | 108,12 | 1,92 | 1,81% | 108,51 | 114,43 | 108,12 | 0 |
12 Abr 2024 | 106,20 | -2,46 | -2,26% | 112,05 | 114,94 | 105,59 | 0 |
11 Abr 2024 | 108,66 | -14,58 | -11,83% | 123,20 | 123,20 | 103,91 | 0 |
10 Abr 2024 | 123,24 | 3,47 | 2,90% | 123,71 | 125,89 | 115,38 | 0 |
09 Abr 2024 | 119,77 | -6,89 | -5,44% | 125,93 | 127,09 | 119,31 | 0 |
08 Abr 2024 | 126,66 | 5,88 | 4,87% | 121,99 | 127,12 | 121,76 | 0 |
05 Abr 2024 | 120,78 | -8,61 | -6,65% | 119,37 | 120,78 | 114,23 | 0 |
04 Abr 2024 | 129,39 | 5,34 | 4,30% | 127,19 | 131,03 | 126,27 | 0 |
03 Abr 2024 | 124,05 | 8,48 | 7,34% | 118,90 | 125,29 | 118,04 | 0 |
02 Abr 2024 | 115,57 | 0,28 | 0,24% | 118,32 | 120,65 | 113,87 | 0 |
28 Mar 2024 | 115,29 | 6,47 | 5,95% | 112,47 | 116,53 | 111,22 | 0 |
27 Mar 2024 | 108,82 | 1,59 | 1,48% | 108,60 | 112,04 | 108,60 | 0 |
26 Mar 2024 | 107,23 | 5,53 | 5,44% | 104,56 | 108,40 | 103,95 | 0 |
25 Mar 2024 | 101,70 | 0,70 | 0,69% | 101,08 | 103,41 | 100,37 | 0 |
22 Mar 2024 | 101,00 | 2,61 | 2,65% | 100,07 | 103,82 | 99,67 | 0 |
21 Mar 2024 | 98,39 | 6,40 | 6,96% | 96,96 | 98,92 | 94,63 | 0 |
20 Mar 2024 | 91,99 | -1,27 | -1,36% | 93,63 | 93,63 | 89,09 | 0 |