Cotações Históricas I08991
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 1.016,56 | -1,73 | -0,17% | 1.018,12 | 1.022,43 | 1.011,13 | 318 |
13 Jun 2024 | 1.018,29 | -2,72 | -0,27% | 1.023,05 | 1.023,05 | 1.015,09 | 196 |
12 Jun 2024 | 1.021,01 | 2,64 | 0,26% | 1.019,08 | 1.021,34 | 1.013,48 | 126 |
11 Jun 2024 | 1.018,37 | -1,47 | -0,14% | 1.014,58 | 1.020,38 | 1.012,61 | 281 |
10 Jun 2024 | 1.019,84 | 1,96 | 0,19% | 1.015,86 | 1.021,82 | 1.014,11 | 325 |
07 Jun 2024 | 1.017,88 | -7,00 | -0,68% | 1.019,59 | 1.025,23 | 1.016,71 | 395 |
06 Jun 2024 | 1.024,88 | 3,73 | 0,37% | 1.019,89 | 1.025,72 | 1.018,95 | 434 |
05 Jun 2024 | 1.021,15 | -2,08 | -0,20% | 1.019,12 | 1.025,14 | 1.018,64 | 473 |
04 Jun 2024 | 1.023,23 | -0,13 | -0,01% | 1.023,16 | 1.028,47 | 1.017,51 | 421 |
03 Jun 2024 | 1.023,36 | 2,53 | 0,25% | 1.017,03 | 1.023,62 | 1.016,47 | 547 |
31 Mai 2024 | 1.020,83 | 1,35 | 0,13% | 1.019,73 | 1.020,87 | 1.014,26 | 69 |
30 Mai 2024 | 1.019,48 | 1,71 | 0,17% | 1.018,11 | 1.019,48 | 1.012,10 | 150 |
29 Mai 2024 | 1.017,77 | -3,81 | -0,37% | 1.021,77 | 1.021,77 | 1.013,05 | 116 |
28 Mai 2024 | 1.021,58 | 5,83 | 0,57% | 1.016,26 | 1.022,76 | 1.015,77 | 171 |
27 Mai 2024 | 1.015,75 | -1,08 | -0,11% | 1.013,93 | 1.021,39 | 1.013,50 | 233 |
24 Mai 2024 | 1.016,83 | -1,60 | -0,16% | 1.015,87 | 1.016,91 | 1.012,23 | 206 |
23 Mai 2024 | 1.018,43 | -1,28 | -0,13% | 1.015,48 | 1.019,96 | 1.013,93 | 77 |
22 Mai 2024 | 1.019,71 | -1,36 | -0,13% | 1.020,23 | 1.020,25 | 1.014,52 | 172 |
21 Mai 2024 | 1.021,07 | 5,38 | 0,53% | 1.021,00 | 1.021,40 | 1.014,78 | 157 |
20 Mai 2024 | 1.015,69 | -5,87 | -0,57% | 1.016,52 | 1.020,56 | 1.015,66 | 124 |
17 Mai 2024 | 1.021,56 | 3,07 | 0,30% | 1.018,18 | 1.024,10 | 1.016,01 | 221 |
16 Mai 2024 | 1.018,49 | -3,46 | -0,34% | 1.024,73 | 1.024,95 | 1.018,06 | 164 |
15 Mai 2024 | 1.021,95 | 7,58 | 0,75% | 1.014,22 | 1.021,95 | 1.014,01 | 306 |
14 Mai 2024 | 1.014,37 | -2,28 | -0,22% | 1.014,06 | 1.020,27 | 1.014,06 | 134 |
13 Mai 2024 | 1.016,65 | 0,27 | 0,03% | 1.019,19 | 1.019,92 | 1.013,72 | 122 |
10 Mai 2024 | 1.016,38 | 0,49 | 0,05% | 1.016,66 | 1.019,89 | 1.012,72 | 223 |
09 Mai 2024 | 1.015,89 | -0,43 | -0,04% | 1.019,22 | 1.019,22 | 1.011,81 | 281 |
08 Mai 2024 | 1.016,32 | 2,22 | 0,22% | 1.015,74 | 1.019,86 | 1.011,59 | 235 |
07 Mai 2024 | 1.014,10 | -2,52 | -0,25% | 1.018,39 | 1.023,83 | 1.012,71 | 175 |
06 Mai 2024 | 1.016,62 | 5,36 | 0,53% | 1.009,64 | 1.021,86 | 1.009,64 | 230 |
03 Mai 2024 | 1.011,26 | -0,58 | -0,06% | 1.006,44 | 1.011,83 | 1.006,25 | 228 |
02 Mai 2024 | 1.011,84 | 0,87 | 0,09% | 1.011,07 | 1.013,30 | 1.006,06 | 251 |
30 Abr 2024 | 1.010,97 | -3,90 | -0,38% | 1.015,09 | 1.017,87 | 1.005,60 | 86 |
29 Abr 2024 | 1.014,87 | 3,12 | 0,31% | 1.007,63 | 1.015,14 | 1.007,63 | 97 |
26 Abr 2024 | 1.011,75 | 0,87 | 0,09% | 1.011,53 | 1.011,98 | 1.005,40 | 5 |
25 Abr 2024 | 1.010,88 | -1,89 | -0,19% | 1.013,20 | 1.013,27 | 1.005,06 | 6 |
24 Abr 2024 | 1.012,77 | -0,15 | -0,01% | 1.008,64 | 1.014,84 | 1.006,16 | 68 |
23 Abr 2024 | 1.012,92 | 3,60 | 0,36% | 1.012,26 | 1.013,03 | 1.006,39 | 65 |
22 Abr 2024 | 1.009,32 | 7,67 | 0,77% | 1.008,55 | 1.009,32 | 1.001,96 | 81 |
19 Abr 2024 | 1.001,65 | -3,71 | -0,37% | 1.007,44 | 1.008,22 | 1.000,88 | 82 |
18 Abr 2024 | 1.005,36 | -2,74 | -0,27% | 1.008,68 | 1.009,06 | 1.001,86 | 107 |
17 Abr 2024 | 1.008,10 | 3,88 | 0,39% | 998,64 | 1.008,10 | 998,64 | 98 |
16 Abr 2024 | 1.004,22 | -0,99 | -0,10% | 1.002,68 | 1.008,62 | 998,47 | 78 |
15 Abr 2024 | 1.005,21 | -6,59 | -0,65% | 1.009,86 | 1.009,98 | 1.005,21 | 188 |
12 Abr 2024 | 1.011,80 | 5,11 | 0,51% | 1.004,52 | 1.014,03 | 1.004,52 | 202 |
11 Abr 2024 | 1.006,69 | 0,16 | 0,02% | 1.005,27 | 1.007,88 | 1.004,18 | 196 |
10 Abr 2024 | 1.006,53 | -0,93 | -0,09% | 1.008,01 | 1.009,34 | 1.005,24 | 142 |
09 Abr 2024 | 1.007,46 | -3,49 | -0,35% | 1.009,23 | 1.009,40 | 1.006,21 | 181 |
08 Abr 2024 | 1.010,95 | -1,33 | -0,13% | 1.011,47 | 1.011,62 | 1.007,54 | 200 |
05 Abr 2024 | 1.012,28 | -3,53 | -0,35% | 1.014,27 | 1.014,46 | 1.006,90 | 246 |
04 Abr 2024 | 1.015,81 | 6,62 | 0,66% | 1.008,95 | 1.016,12 | 1.008,84 | 301 |
03 Abr 2024 | 1.009,19 | -1,60 | -0,16% | 1.014,74 | 1.014,88 | 1.008,17 | 304 |
02 Abr 2024 | 1.010,79 | -5,91 | -0,58% | 1.012,74 | 1.017,37 | 1.008,92 | 206 |
28 Mar 2024 | 1.016,70 | 0,10 | 0,01% | 1.018,16 | 1.018,16 | 1.011,00 | 62 |
27 Mar 2024 | 1.016,60 | 2,14 | 0,21% | 1.015,05 | 1.016,60 | 1.009,98 | 71 |
26 Mar 2024 | 1.014,46 | 1,16 | 0,11% | 1.013,60 | 1.014,81 | 1.008,95 | 86 |
25 Mar 2024 | 1.013,30 | 0,32 | 0,03% | 1.013,43 | 1.019,11 | 1.008,60 | 49 |
22 Mar 2024 | 1.012,98 | 1,14 | 0,11% | 1.012,46 | 1.017,13 | 1.007,35 | 176 |
21 Mar 2024 | 1.011,84 | 5,54 | 0,55% | 1.010,96 | 1.012,86 | 1.006,27 | 237 |
20 Mar 2024 | 1.006,30 | -1,45 | -0,14% | 1.011,25 | 1.011,70 | 1.006,13 | 88 |
19 Mar 2024 | 1.007,75 | -1,56 | -0,15% | 1.006,71 | 1.007,87 | 1.004,95 | 69 |
18 Mar 2024 | 1.009,31 | -0,40 | -0,04% | 1.009,98 | 1.010,48 | 1.004,30 | 99 |