Cotações Históricas I09016
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 1.024,20 | 1,29 | 0,13% | 1.017,85 | 1.025,00 | 1.017,85 | 5 |
13 Jun 2024 | 1.022,91 | 0,89 | 0,09% | 1.023,84 | 1.023,91 | 1.016,76 | 10 |
12 Jun 2024 | 1.022,02 | 3,52 | 0,35% | 1.014,68 | 1.022,44 | 1.014,68 | 30 |
11 Jun 2024 | 1.018,50 | -1,03 | -0,10% | 1.018,13 | 1.018,74 | 1.014,56 | 62 |
10 Jun 2024 | 1.019,53 | -2,46 | -0,24% | 1.020,01 | 1.020,17 | 1.019,19 | 0 |
07 Jun 2024 | 1.021,99 | -2,26 | -0,22% | 1.024,3699 | 1.024,3699 | 1.021,68 | 0 |
06 Jun 2024 | 1.024,25 | 1,14 | 0,11% | 1.025,14 | 1.025,15 | 1.020,39 | 5 |
05 Jun 2024 | 1.023,11 | -1,36 | -0,13% | 1.026,19 | 1.026,6199 | 1.023,11 | 0 |
04 Jun 2024 | 1.024,47 | 2,02 | 0,20% | 1.023,75 | 1.025,07 | 1.023,74 | 0 |
03 Jun 2024 | 1.022,45 | 2,90 | 0,28% | 1.021,89 | 1.022,58 | 1.016,46 | 60 |
31 Mai 2024 | 1.019,55 | 2,79 | 0,27% | 1.015,15 | 1.019,73 | 1.015,15 | 3 |
30 Mai 2024 | 1.016,76 | -2,00 | -0,20% | 1.018,86 | 1.019,29 | 1.015,76 | 0 |
29 Mai 2024 | 1.018,76 | -3,37 | -0,33% | 1.022,70 | 1.022,70 | 1.013,13 | 10 |
28 Mai 2024 | 1.022,13 | 1,33 | 0,13% | 1.022,11 | 1.022,62 | 1.017,29 | 64 |
27 Mai 2024 | 1.020,80 | 1,39 | 0,14% | 1.020,47 | 1.020,92 | 1.013,89 | 10 |
24 Mai 2024 | 1.019,41 | 0,39 | 0,04% | 1.013,24 | 1.019,69 | 1.013,24 | 8 |
23 Mai 2024 | 1.019,02 | -2,20 | -0,22% | 1.021,55 | 1.021,56 | 1.014,93 | 30 |
22 Mai 2024 | 1.021,22 | 4,25 | 0,42% | 1.022,82 | 1.022,83 | 1.015,68 | 56 |
21 Mai 2024 | 1.016,97 | -1,51 | -0,15% | 1.021,46 | 1.021,46 | 1.016,39 | 12 |
20 Mai 2024 | 1.018,48 | -2,80 | -0,27% | 1.021,54 | 1.021,54 | 1.015,47 | 20 |
17 Mai 2024 | 1.021,28 | -2,61 | -0,25% | 1.024,30 | 1.024,30 | 1.016,99 | 15 |
16 Mai 2024 | 1.023,89 | 2,54 | 0,25% | 1.025,22 | 1.025,51 | 1.023,63 | 0 |
15 Mai 2024 | 1.021,35 | 2,39 | 0,23% | 1.019,02 | 1.021,37 | 1.018,67 | 0 |
14 Mai 2024 | 1.018,96 | -0,98 | -0,10% | 1.020,54 | 1.020,61 | 1.015,05 | 16 |
13 Mai 2024 | 1.019,94 | 1,94 | 0,19% | 1.020,08 | 1.020,82 | 1.019,94 | 0 |
10 Mai 2024 | 1.018,00 | -0,36 | -0,04% | 1.018,37 | 1.018,95 | 1.015,18 | 50 |
09 Mai 2024 | 1.018,36 | -2,94 | -0,29% | 1.022,18 | 1.022,18 | 1.014,91 | 130 |
08 Mai 2024 | 1.021,30 | -0,36 | -0,04% | 1.021,61 | 1.021,62 | 1.020,67 | 0 |
07 Mai 2024 | 1.021,66 | 0,48 | 0,05% | 1.021,58 | 1.022,00 | 1.016,53 | 60 |
06 Mai 2024 | 1.021,18 | 5,96 | 0,59% | 1.020,13 | 1.022,16 | 1.015,79 | 110 |
03 Mai 2024 | 1.015,22 | -1,06 | -0,10% | 1.013,07 | 1.015,68 | 1.011,02 | 55 |
02 Mai 2024 | 1.016,28 | 2,96 | 0,29% | 1.014,09 | 1.016,82 | 1.014,09 | 0 |
30 Abr 2024 | 1.013,32 | 0,00 | 0,00% | 1.012,08 | 1.013,32 | 1.011,80 | 10 |
29 Abr 2024 | 1.013,32 | -2,30 | -0,23% | 1.012,20 | 1.013,39 | 1.012,10 | 0 |
26 Abr 2024 | 1.015,62 | 3,00 | 0,30% | 1.012,79 | 1.015,71 | 1.012,79 | 0 |
25 Abr 2024 | 1.012,62 | -1,43 | -0,14% | 1.013,99 | 1.014,98 | 1.012,09 | 0 |
24 Abr 2024 | 1.014,05 | -0,54 | -0,05% | 1.016,17 | 1.016,17 | 1.013,39 | 0 |
23 Abr 2024 | 1.014,59 | 1,74 | 0,17% | 1.014,41 | 1.015,24 | 1.014,02 | 0 |
22 Abr 2024 | 1.012,85 | 1,83 | 0,18% | 1.011,43 | 1.012,85 | 1.010,75 | 0 |
19 Abr 2024 | 1.011,02 | -2,03 | -0,20% | 1.012,24 | 1.013,34 | 1.007,21 | 10 |
18 Abr 2024 | 1.013,05 | -0,34 | -0,03% | 1.013,74 | 1.015,34 | 1.012,30 | 0 |
17 Abr 2024 | 1.013,39 | 2,30 | 0,23% | 1.010,15 | 1.018,67 | 1.010,07 | 50 |
16 Abr 2024 | 1.011,09 | -5,05 | -0,50% | 1.015,83 | 1.015,83 | 1.009,67 | 0 |
15 Abr 2024 | 1.016,14 | -4,06 | -0,40% | 1.020,28 | 1.022,00 | 1.016,14 | 20 |
12 Abr 2024 | 1.020,20 | 4,21 | 0,41% | 1.016,21 | 1.020,20 | 1.014,11 | 30 |
11 Abr 2024 | 1.015,99 | -0,77 | -0,08% | 1.017,07 | 1.021,57 | 1.010,49 | 80 |
10 Abr 2024 | 1.016,76 | -1,95 | -0,19% | 1.018,91 | 1.019,76 | 1.009,60 | 155 |
09 Abr 2024 | 1.018,71 | 1,78 | 0,18% | 1.017,83 | 1.018,92 | 1.012,20 | 50 |
08 Abr 2024 | 1.016,93 | 1,73 | 0,17% | 1.017,89 | 1.017,92 | 1.012,97 | 20 |
05 Abr 2024 | 1.015,20 | -5,66 | -0,55% | 1.020,94 | 1.021,24 | 1.014,64 | 77 |
04 Abr 2024 | 1.020,86 | 3,02 | 0,30% | 1.018,67 | 1.020,95 | 1.018,43 | 0 |
03 Abr 2024 | 1.017,84 | -1,98 | -0,19% | 1.018,59 | 1.018,74 | 1.014,33 | 15 |
02 Abr 2024 | 1.019,82 | -2,51 | -0,25% | 1.022,36 | 1.022,36 | 1.018,41 | 0 |
28 Mar 2024 | 1.022,33 | -0,30 | -0,03% | 1.022,56 | 1.022,67 | 1.019,71 | 0 |
27 Mar 2024 | 1.022,63 | 3,56 | 0,35% | 1.019,08 | 1.024,10 | 1.015,32 | 80 |
26 Mar 2024 | 1.019,07 | -47,71 | -4,47% | 1.018,22 | 1.019,69 | 1.013,82 | 150 |
25 Mar 2024 | 1.066,78 | -1,01 | -0,09% | 1.067,71 | 1.067,75 | 1.061,60 | 50 |
22 Mar 2024 | 1.067,79 | -0,11 | -0,01% | 1.068,08 | 1.069,65 | 1.062,95 | 100 |
21 Mar 2024 | 1.067,90 | 7,60 | 0,72% | 1.060,48 | 1.067,90 | 1.059,73 | 173 |
20 Mar 2024 | 1.060,30 | -1,48 | -0,14% | 1.065,91 | 1.066,56 | 1.060,30 | 315 |
19 Mar 2024 | 1.061,78 | -2,62 | -0,25% | 1.064,48 | 1.065,25 | 1.061,57 | 0 |
18 Mar 2024 | 1.064,40 | 3,99 | 0,38% | 1.064,76 | 1.064,76 | 1.059,45 | 420 |