Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas I08994
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 1.059,51 | 11,40 | 1,09% | 1.056,03 | 1.059,78 | 1.047,31 | 236 |
| 17 Jun 2024 | 1.048,1099 | -1,27 | -0,12% | 1.050,19 | 1.058,63 | 1.045,19 | 346 |
| 14 Jun 2024 | 1.049,38 | -11,81 | -1,11% | 1.056,44 | 1.062,29 | 1.047,6099 | 379 |
| 13 Jun 2024 | 1.061,19 | -9,24 | -0,86% | 1.069,39 | 1.069,39 | 1.059,17 | 387 |
| 12 Jun 2024 | 1.070,43 | 16,51 | 1,57% | 1.060,25 | 1.070,65 | 1.054,80 | 500 |
| 11 Jun 2024 | 1.053,92 | -7,51 | -0,71% | 1.057,49 | 1.063,76 | 1.052,51 | 260 |
| 10 Jun 2024 | 1.061,43 | -2,26 | -0,21% | 1.057,3599 | 1.063,63 | 1.054,58 | 658 |
| 07 Jun 2024 | 1.063,69 | -4,27 | -0,40% | 1.067,52 | 1.073,50 | 1.061,89 | 509 |
| 06 Jun 2024 | 1.067,96 | -1,09 | -0,10% | 1.069,30 | 1.075,35 | 1.067,27 | 738 |
| 05 Jun 2024 | 1.069,05 | 3,48 | 0,33% | 1.062,78 | 1.069,97 | 1.061,8699 | 878 |
| 04 Jun 2024 | 1.065,57 | -2,93 | -0,27% | 1.066,23 | 1.067,52 | 1.058,34 | 640 |
| 03 Jun 2024 | 1.068,50 | 5,54 | 0,52% | 1.061,95 | 1.074,79 | 1.059,81 | 683 |
| 31 Mai 2024 | 1.062,96 | 0,32 | 0,03% | 1.063,15 | 1.064,19 | 1.055,16 | 80 |
| 30 Mai 2024 | 1.062,64 | 5,74 | 0,54% | 1.052,47 | 1.062,64 | 1.052,47 | 227 |
| 29 Mai 2024 | 1.056,90 | -11,40 | -1,07% | 1.067,30 | 1.067,82 | 1.054,23 | 189 |
| 28 Mai 2024 | 1.068,30 | -0,70 | -0,07% | 1.071,51 | 1.072,66 | 1.061,6099 | 245 |
| 27 Mai 2024 | 1.069,00 | 1,90 | 0,18% | 1.067,03 | 1.069,00 | 1.060,33 | 142 |
| 24 Mai 2024 | 1.067,10 | 6,78 | 0,64% | 1.061,19 | 1.067,24 | 1.055,19 | 537 |
| 23 Mai 2024 | 1.060,32 | -6,94 | -0,65% | 1.069,69 | 1.070,51 | 1.060,32 | 308 |
| 22 Mai 2024 | 1.067,26 | -1,48 | -0,14% | 1.067,96 | 1.068,01 | 1.060,08 | 423 |
| 21 Mai 2024 | 1.068,74 | -0,02 | 0,00% | 1.062,25 | 1.068,90 | 1.061,26 | 256 |
| 20 Mai 2024 | 1.068,76 | 0,26 | 0,02% | 1.068,44 | 1.069,26 | 1.062,32 | 403 |
| 17 Mai 2024 | 1.068,50 | -1,43 | -0,13% | 1.065,46 | 1.071,18 | 1.061,53 | 293 |
| 16 Mai 2024 | 1.069,93 | -2,12 | -0,20% | 1.073,15 | 1.073,15 | 1.065,99 | 646 |
| 15 Mai 2024 | 1.072,05 | 3,50 | 0,33% | 1.070,50 | 1.072,56 | 1.063,41 | 528 |
| 14 Mai 2024 | 1.068,55 | -0,15 | -0,01% | 1.068,57 | 1.068,96 | 1.061,34 | 640 |
| 13 Mai 2024 | 1.068,70 | -0,34 | -0,03% | 1.063,89 | 1.070,58 | 1.063,52 | 589 |
| 10 Mai 2024 | 1.069,04 | 1,87 | 0,18% | 1.069,46 | 1.071,71 | 1.063,19 | 348 |
| 09 Mai 2024 | 1.067,17 | 1,82 | 0,17% | 1.059,8699 | 1.067,46 | 1.057,6199 | 605 |
| 08 Mai 2024 | 1.065,35 | 1,65 | 0,16% | 1.064,81 | 1.065,80 | 1.057,02 | 615 |
| 07 Mai 2024 | 1.063,70 | 12,89 | 1,23% | 1.059,03 | 1.063,70 | 1.052,83 | 483 |
| 06 Mai 2024 | 1.050,81 | 4,35 | 0,42% | 1.053,14 | 1.057,6099 | 1.046,93 | 493 |
| 03 Mai 2024 | 1.046,46 | 5,81 | 0,56% | 1.041,83 | 1.052,90 | 1.040,21 | 579 |
| 02 Mai 2024 | 1.040,65 | -4,75 | -0,45% | 1.038,53 | 1.047,67 | 1.037,45 | 475 |
| 30 Abr 2024 | 1.045,40 | -7,85 | -0,75% | 1.053,48 | 1.053,48 | 1.043,41 | 102 |
| 29 Abr 2024 | 1.053,25 | 0,76 | 0,07% | 1.054,27 | 1.055,59 | 1.047,26 | 149 |
| 26 Abr 2024 | 1.052,49 | 8,09 | 0,77% | 1.047,91 | 1.052,60 | 1.046,70 | 0 |
| 25 Abr 2024 | 1.044,40 | -3,74 | -0,36% | 1.049,17 | 1.049,17 | 1.040,94 | 0 |
| 24 Abr 2024 | 1.048,14 | -3,66 | -0,35% | 1.053,64 | 1.053,64 | 1.042,08 | 100 |
| 23 Abr 2024 | 1.051,80 | 8,71 | 0,84% | 1.047,82 | 1.051,80 | 1.040,82 | 92 |
| 22 Abr 2024 | 1.043,09 | 5,52 | 0,53% | 1.040,35 | 1.043,22 | 1.032,09 | 83 |
| 19 Abr 2024 | 1.037,57 | -0,12 | -0,01% | 1.031,39 | 1.039,74 | 1.031,30 | 217 |
| 18 Abr 2024 | 1.037,69 | -1,84 | -0,18% | 1.042,07 | 1.043,35 | 1.033,83 | 235 |
| 17 Abr 2024 | 1.039,53 | 3,12 | 0,30% | 1.030,48 | 1.040,45 | 1.030,48 | 203 |
| 16 Abr 2024 | 1.036,41 | -10,08 | -0,96% | 1.041,34 | 1.042,15 | 1.029,22 | 184 |
| 15 Abr 2024 | 1.046,49 | 1,70 | 0,16% | 1.051,70 | 1.052,32 | 1.042,01 | 328 |
| 12 Abr 2024 | 1.044,79 | 3,99 | 0,38% | 1.044,32 | 1.054,46 | 1.043,38 | 306 |
| 11 Abr 2024 | 1.040,80 | -4,46 | -0,43% | 1.050,60 | 1.051,60 | 1.038,25 | 405 |
| 10 Abr 2024 | 1.045,26 | -3,53 | -0,34% | 1.052,64 | 1.054,10 | 1.038,27 | 477 |
| 09 Abr 2024 | 1.048,79 | -3,48 | -0,33% | 1.045,97 | 1.051,26 | 1.041,82 | 553 |
| 08 Abr 2024 | 1.052,27 | 5,52 | 0,53% | 1.050,80 | 1.052,27 | 1.045,13 | 452 |
| 05 Abr 2024 | 1.046,75 | -10,15 | -0,96% | 1.051,60 | 1.051,89 | 1.044,64 | 776 |
| 04 Abr 2024 | 1.056,90 | 3,07 | 0,29% | 1.049,58 | 1.057,3699 | 1.049,58 | 805 |
| 03 Abr 2024 | 1.053,83 | 6,32 | 0,60% | 1.047,6099 | 1.055,56 | 1.047,6099 | 788 |
| 02 Abr 2024 | 1.047,51 | -10,48 | -0,99% | 1.060,97 | 1.061,13 | 1.046,41 | 476 |
| 28 Mar 2024 | 1.057,99 | 5,41 | 0,51% | 1.053,6099 | 1.058,52 | 1.052,3599 | 223 |
| 27 Mar 2024 | 1.052,58 | 0,70 | 0,07% | 1.048,60 | 1.057,08 | 1.048,60 | 410 |
| 26 Mar 2024 | 1.051,88 | 6,27 | 0,60% | 1.045,45 | 1.053,13 | 1.045,18 | 380 |
| 25 Mar 2024 | 1.045,6099 | -2,92 | -0,28% | 1.051,26 | 1.051,79 | 1.043,26 | 107 |
| 22 Mar 2024 | 1.048,53 | 0,46 | 0,04% | 1.044,73 | 1.049,99 | 1.044,39 | 315 |
| 21 Mar 2024 | 1.048,07 | 4,88 | 0,47% | 1.046,71 | 1.048,13 | 1.040,53 | 303 |
