Cotações Históricas I08996
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Set 2024 | 1.043,79 | 0,55 | 0,05% | 1.043,65 | 1.043,97 | 1.043,31 | 110 |
26 Set 2024 | 1.043,24 | 0,71 | 0,07% | 1.044,3599 | 1.044,3599 | 1.042,92 | 86 |
25 Set 2024 | 1.042,53 | -0,71 | -0,07% | 1.046,24 | 1.046,28 | 1.041,17 | 190 |
24 Set 2024 | 1.043,24 | 3,45 | 0,33% | 1.040,70 | 1.045,93 | 1.040,70 | 60 |
23 Set 2024 | 1.039,79 | -0,35 | -0,03% | 1.040,39 | 1.040,72 | 1.039,32 | 205 |
20 Set 2024 | 1.040,14 | -2,07 | -0,20% | 1.044,25 | 1.044,25 | 1.038,98 | 12 |
19 Set 2024 | 1.042,21 | 2,14 | 0,21% | 1.043,25 | 1.043,25 | 1.038,28 | 255 |
18 Set 2024 | 1.040,07 | 1,08 | 0,10% | 1.043,14 | 1.043,14 | 1.037,23 | 125 |
17 Set 2024 | 1.038,99 | -2,24 | -0,22% | 1.042,70 | 1.042,80 | 1.038,13 | 82 |
16 Set 2024 | 1.041,23 | 0,73 | 0,07% | 1.042,1199 | 1.042,20 | 1.037,33 | 70 |
13 Set 2024 | 1.040,50 | 0,86 | 0,08% | 1.041,69 | 1.042,1099 | 1.036,81 | 197 |
12 Set 2024 | 1.039,64 | 1,54 | 0,15% | 1.042,57 | 1.042,57 | 1.036,88 | 100 |
11 Set 2024 | 1.038,10 | -2,11 | -0,20% | 1.040,71 | 1.041,1099 | 1.035,96 | 180 |
10 Set 2024 | 1.040,21 | 2,76 | 0,27% | 1.035,68 | 1.040,73 | 1.034,98 | 214 |
09 Set 2024 | 1.037,45 | 1,91 | 0,18% | 1.039,98 | 1.039,98 | 1.034,80 | 198 |
06 Set 2024 | 1.035,54 | -1,83 | -0,18% | 1.035,77 | 1.036,24 | 1.034,51 | 175 |
05 Set 2024 | 1.037,3699 | -0,03 | 0,00% | 1.039,77 | 1.039,77 | 1.034,60 | 36 |
04 Set 2024 | 1.037,40 | -3,83 | -0,37% | 1.040,65 | 1.040,94 | 1.037,24 | 0 |
03 Set 2024 | 1.041,23 | 0,03 | 0,00% | 1.041,63 | 1.041,63 | 1.036,54 | 55 |
02 Set 2024 | 1.041,20 | -0,05 | 0,00% | 1.041,38 | 1.041,38 | 1.040,79 | 0 |
30 Ago 2024 | 1.041,25 | -0,43 | -0,04% | 1.041,81 | 1.041,81 | 1.036,40 | 80 |
29 Ago 2024 | 1.041,68 | 1,43 | 0,14% | 1.040,63 | 1.041,68 | 1.040,46 | 0 |
28 Ago 2024 | 1.040,25 | 0,49 | 0,05% | 1.040,17 | 1.040,49 | 1.039,94 | 0 |
27 Ago 2024 | 1.039,76 | 0,07 | 0,01% | 1.040,14 | 1.040,16 | 1.034,90 | 10 |
26 Ago 2024 | 1.039,69 | 2,40 | 0,23% | 1.040,23 | 1.040,23 | 1.034,90 | 40 |
23 Ago 2024 | 1.037,29 | 2,19 | 0,21% | 1.039,44 | 1.039,44 | 1.034,33 | 40 |
22 Ago 2024 | 1.035,10 | -1,65 | -0,16% | 1.039,60 | 1.039,60 | 1.034,23 | 170 |
21 Ago 2024 | 1.036,75 | 0,03 | 0,00% | 1.039,66 | 1.039,66 | 1.036,70 | 0 |
20 Ago 2024 | 1.036,72 | -1,54 | -0,15% | 1.039,31 | 1.039,38 | 1.034,43 | 45 |
19 Ago 2024 | 1.038,26 | 0,89 | 0,09% | 1.038,38 | 1.038,46 | 1.033,8599 | 60 |
16 Ago 2024 | 1.037,3699 | 1,56 | 0,15% | 1.037,08 | 1.037,42 | 1.036,76 | 0 |
14 Ago 2024 | 1.035,81 | 1,23 | 0,12% | 1.036,15 | 1.036,15 | 1.035,6199 | 0 |
13 Ago 2024 | 1.034,58 | 3,44 | 0,33% | 1.033,92 | 1.034,58 | 1.033,82 | 0 |
12 Ago 2024 | 1.031,14 | -2,51 | -0,24% | 1.034,47 | 1.034,47 | 1.031,1099 | 0 |
09 Ago 2024 | 1.033,65 | 0,50 | 0,05% | 1.033,50 | 1.033,83 | 1.029,08 | 20 |
08 Ago 2024 | 1.033,15 | 1,05 | 0,10% | 1.033,09 | 1.033,58 | 1.028,25 | 60 |
07 Ago 2024 | 1.032,10 | 1,68 | 0,16% | 1.030,8699 | 1.032,29 | 1.030,84 | 0 |
06 Ago 2024 | 1.030,42 | 0,38 | 0,04% | 1.030,57 | 1.030,71 | 1.025,65 | 100 |
05 Ago 2024 | 1.030,04 | -2,73 | -0,26% | 1.030,32 | 1.032,52 | 1.025,49 | 145 |
02 Ago 2024 | 1.032,77 | 1,25 | 0,12% | 1.033,54 | 1.034,05 | 1.028,19 | 147 |
01 Ago 2024 | 1.031,52 | 1,61 | 0,16% | 1.034,43 | 1.034,43 | 1.029,40 | 65 |
31 Jul 2024 | 1.029,91 | -0,37 | -0,04% | 1.034,28 | 1.034,28 | 1.029,66 | 15 |
30 Jul 2024 | 1.030,28 | -1,72 | -0,17% | 1.030,3599 | 1.030,54 | 1.029,92 | 0 |
29 Jul 2024 | 1.032,00 | -0,25 | -0,02% | 1.032,77 | 1.032,93 | 1.027,68 | 180 |
26 Jul 2024 | 1.032,25 | 5,61 | 0,55% | 1.026,51 | 1.032,76 | 1.026,46 | 79 |
25 Jul 2024 | 1.026,64 | -1,03 | -0,10% | 1.026,41 | 1.026,89 | 1.025,13 | 120 |
24 Jul 2024 | 1.027,67 | -1,84 | -0,18% | 1.027,35 | 1.027,76 | 1.025,49 | 20 |
23 Jul 2024 | 1.029,51 | 0,48 | 0,05% | 1.029,1099 | 1.029,68 | 1.025,45 | 20 |
22 Jul 2024 | 1.029,03 | 0,80 | 0,08% | 1.029,1099 | 1.029,14 | 1.024,34 | 40 |
19 Jul 2024 | 1.028,23 | -0,73 | -0,07% | 1.029,17 | 1.029,17 | 1.023,69 | 70 |
18 Jul 2024 | 1.028,96 | 1,09 | 0,11% | 1.029,13 | 1.029,16 | 1.028,69 | 0 |
17 Jul 2024 | 1.027,8699 | -0,93 | -0,09% | 1.028,63 | 1.028,67 | 1.023,62 | 5 |
16 Jul 2024 | 1.028,80 | 0,07 | 0,01% | 1.024,05 | 1.029,03 | 1.024,05 | 133 |
15 Jul 2024 | 1.028,73 | -0,09 | -0,01% | 1.029,44 | 1.029,50 | 1.024,35 | 60 |
12 Jul 2024 | 1.028,82 | 0,79 | 0,08% | 1.028,59 | 1.028,83 | 1.022,83 | 30 |
11 Jul 2024 | 1.028,03 | 1,54 | 0,15% | 1.027,47 | 1.028,18 | 1.021,85 | 115 |
10 Jul 2024 | 1.026,49 | 3,07 | 0,30% | 1.025,71 | 1.026,49 | 1.020,53 | 95 |
09 Jul 2024 | 1.023,42 | -3,07 | -0,30% | 1.023,88 | 1.023,99 | 1.020,40 | 300 |
08 Jul 2024 | 1.026,49 | 0,27 | 0,03% | 1.026,82 | 1.026,88 | 1.021,25 | 16 |
05 Jul 2024 | 1.026,22 | 0,39 | 0,04% | 1.025,1199 | 1.026,28 | 1.020,78 | 167 |
04 Jul 2024 | 1.025,83 | 5,25 | 0,51% | 1.026,19 | 1.026,30 | 1.020,57 | 195 |
03 Jul 2024 | 1.020,58 | 1,06 | 0,10% | 1.019,78 | 1.020,59 | 1.018,56 | 285 |
02 Jul 2024 | 1.019,52 | -3,42 | -0,33% | 1.022,77 | 1.022,81 | 1.019,09 | 0 |
01 Jul 2024 | 1.022,94 | 0,23 | 0,02% | 1.023,48 | 1.023,53 | 1.022,62 | 0 |