Cotações Históricas I09011
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 1.079,24 | -6,99 | -0,64% | 1.086,95 | 1.087,57 | 1.076,41 | 203 |
25 Jun 2024 | 1.086,23 | -0,95 | -0,09% | 1.087,1199 | 1.087,27 | 1.079,20 | 157 |
24 Jun 2024 | 1.087,18 | 8,43 | 0,78% | 1.079,64 | 1.087,18 | 1.075,88 | 147 |
21 Jun 2024 | 1.078,75 | -5,44 | -0,50% | 1.076,1099 | 1.082,59 | 1.072,22 | 266 |
20 Jun 2024 | 1.084,19 | 5,55 | 0,51% | 1.073,76 | 1.084,41 | 1.073,76 | 303 |
19 Jun 2024 | 1.078,64 | -1,25 | -0,12% | 1.080,64 | 1.082,16 | 1.073,38 | 252 |
18 Jun 2024 | 1.079,89 | 15,41 | 1,45% | 1.074,60 | 1.079,89 | 1.066,32 | 260 |
17 Jun 2024 | 1.064,48 | -5,78 | -0,54% | 1.074,47 | 1.076,35 | 1.062,80 | 101 |
14 Jun 2024 | 1.070,26 | -11,54 | -1,07% | 1.077,07 | 1.079,30 | 1.064,8599 | 201 |
13 Jun 2024 | 1.081,80 | -5,77 | -0,53% | 1.086,28 | 1.092,28 | 1.077,55 | 383 |
12 Jun 2024 | 1.087,57 | 6,77 | 0,63% | 1.084,3599 | 1.093,90 | 1.079,70 | 462 |
11 Jun 2024 | 1.080,80 | -7,84 | -0,72% | 1.085,38 | 1.091,38 | 1.077,51 | 246 |
10 Jun 2024 | 1.088,64 | -8,28 | -0,75% | 1.092,60 | 1.092,60 | 1.083,54 | 419 |
07 Jun 2024 | 1.096,92 | -0,02 | 0,00% | 1.097,57 | 1.103,27 | 1.090,6199 | 595 |
06 Jun 2024 | 1.096,94 | -2,99 | -0,27% | 1.096,6099 | 1.102,39 | 1.094,09 | 516 |
05 Jun 2024 | 1.099,93 | 2,27 | 0,21% | 1.100,27 | 1.103,49 | 1.093,39 | 592 |
04 Jun 2024 | 1.097,66 | -3,68 | -0,33% | 1.093,74 | 1.101,23 | 1.090,3699 | 624 |
03 Jun 2024 | 1.101,34 | 6,37 | 0,58% | 1.093,52 | 1.101,99 | 1.091,95 | 375 |
31 Mai 2024 | 1.094,97 | 1,37 | 0,13% | 1.094,29 | 1.094,97 | 1.086,41 | 136 |
30 Mai 2024 | 1.093,60 | 7,82 | 0,72% | 1.087,79 | 1.093,60 | 1.083,42 | 133 |
29 Mai 2024 | 1.085,78 | -12,39 | -1,13% | 1.097,15 | 1.097,30 | 1.082,05 | 217 |
28 Mai 2024 | 1.098,17 | -0,97 | -0,09% | 1.095,08 | 1.101,1199 | 1.091,72 | 190 |
27 Mai 2024 | 1.099,14 | 9,93 | 0,91% | 1.089,07 | 1.099,14 | 1.088,68 | 77 |
24 Mai 2024 | 1.089,21 | -2,67 | -0,24% | 1.086,82 | 1.091,88 | 1.079,70 | 216 |
23 Mai 2024 | 1.091,88 | 0,43 | 0,04% | 1.096,73 | 1.098,16 | 1.087,75 | 227 |
22 Mai 2024 | 1.091,45 | -6,05 | -0,55% | 1.096,43 | 1.096,43 | 1.087,74 | 197 |
21 Mai 2024 | 1.097,50 | 0,77 | 0,07% | 1.096,8599 | 1.097,79 | 1.087,94 | 260 |
20 Mai 2024 | 1.096,73 | -3,40 | -0,31% | 1.102,49 | 1.102,49 | 1.093,20 | 335 |
17 Mai 2024 | 1.100,13 | -5,34 | -0,48% | 1.100,18 | 1.102,09 | 1.096,18 | 347 |
16 Mai 2024 | 1.105,47 | -0,56 | -0,05% | 1.100,47 | 1.106,91 | 1.099,6099 | 263 |
15 Mai 2024 | 1.106,03 | 6,32 | 0,57% | 1.101,77 | 1.106,66 | 1.095,10 | 462 |
14 Mai 2024 | 1.099,71 | 9,33 | 0,86% | 1.089,34 | 1.099,71 | 1.089,1099 | 411 |
13 Mai 2024 | 1.090,38 | 1,29 | 0,12% | 1.087,6099 | 1.093,6099 | 1.087,17 | 446 |
10 Mai 2024 | 1.089,09 | 3,98 | 0,37% | 1.093,38 | 1.093,38 | 1.087,16 | 281 |
09 Mai 2024 | 1.085,1099 | -1,19 | -0,11% | 1.082,98 | 1.089,21 | 1.080,21 | 306 |
08 Mai 2024 | 1.086,30 | 2,59 | 0,24% | 1.090,07 | 1.090,28 | 1.078,65 | 255 |
07 Mai 2024 | 1.083,71 | 5,35 | 0,50% | 1.084,54 | 1.084,99 | 1.078,76 | 305 |
06 Mai 2024 | 1.078,3599 | 2,51 | 0,23% | 1.077,47 | 1.081,27 | 1.072,13 | 262 |
03 Mai 2024 | 1.075,85 | 8,13 | 0,76% | 1.067,92 | 1.077,02 | 1.067,47 | 425 |
02 Mai 2024 | 1.067,72 | -1,46 | -0,14% | 1.071,63 | 1.075,24 | 1.065,18 | 281 |
30 Abr 2024 | 1.069,18 | -10,75 | -1,00% | 1.074,3699 | 1.080,60 | 1.066,92 | 140 |
29 Abr 2024 | 1.079,93 | 2,98 | 0,28% | 1.079,1199 | 1.081,16 | 1.073,07 | 246 |
26 Abr 2024 | 1.076,95 | 4,47 | 0,42% | 1.074,48 | 1.077,97 | 1.073,41 | 0 |
25 Abr 2024 | 1.072,48 | -0,33 | -0,03% | 1.077,35 | 1.077,89 | 1.068,88 | 0 |
24 Abr 2024 | 1.072,81 | -6,91 | -0,64% | 1.082,18 | 1.082,18 | 1.071,73 | 152 |
23 Abr 2024 | 1.079,72 | 10,14 | 0,95% | 1.067,3599 | 1.079,83 | 1.066,69 | 191 |
22 Abr 2024 | 1.069,58 | 6,64 | 0,62% | 1.065,78 | 1.069,58 | 1.057,18 | 168 |
19 Abr 2024 | 1.062,94 | -1,61 | -0,15% | 1.060,39 | 1.063,6199 | 1.053,72 | 148 |
18 Abr 2024 | 1.064,55 | 6,15 | 0,58% | 1.057,8699 | 1.064,70 | 1.056,30 | 296 |
17 Abr 2024 | 1.058,40 | 2,50 | 0,24% | 1.056,43 | 1.060,81 | 1.050,51 | 305 |
16 Abr 2024 | 1.055,90 | -12,21 | -1,14% | 1.062,82 | 1.063,27 | 1.047,94 | 246 |
15 Abr 2024 | 1.068,1099 | -2,45 | -0,23% | 1.068,03 | 1.074,10 | 1.064,1099 | 235 |
12 Abr 2024 | 1.070,56 | 5,48 | 0,51% | 1.062,82 | 1.074,3699 | 1.062,82 | 213 |
11 Abr 2024 | 1.065,08 | -4,83 | -0,45% | 1.070,56 | 1.071,49 | 1.057,14 | 401 |
10 Abr 2024 | 1.069,91 | -1,23 | -0,11% | 1.068,1099 | 1.074,97 | 1.059,10 | 440 |
09 Abr 2024 | 1.071,14 | -2,73 | -0,25% | 1.072,60 | 1.073,65 | 1.063,90 | 573 |
08 Abr 2024 | 1.073,8699 | 3,40 | 0,32% | 1.066,40 | 1.073,8699 | 1.065,54 | 599 |
05 Abr 2024 | 1.070,47 | -8,35 | -0,77% | 1.068,15 | 1.073,16 | 1.065,02 | 527 |
04 Abr 2024 | 1.078,82 | 5,80 | 0,54% | 1.072,57 | 1.079,41 | 1.072,35 | 933 |
03 Abr 2024 | 1.073,02 | 3,73 | 0,35% | 1.069,74 | 1.075,19 | 1.069,04 | 836 |
02 Abr 2024 | 1.069,29 | -12,63 | -1,17% | 1.078,56 | 1.083,42 | 1.067,65 | 551 |