Cotações Históricas I09182
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
31 Mai 2024 | 1.071,10 | 1,38 | 0,13% | 1.070,79 | 1.071,10 | 1.063,25 | 46 |
30 Mai 2024 | 1.069,72 | 8,89 | 0,84% | 1.065,1099 | 1.069,80 | 1.059,67 | 173 |
29 Mai 2024 | 1.060,83 | -10,83 | -1,01% | 1.071,27 | 1.071,27 | 1.060,79 | 88 |
28 Mai 2024 | 1.071,66 | 0,76 | 0,07% | 1.071,69 | 1.073,18 | 1.065,40 | 78 |
27 Mai 2024 | 1.070,90 | 3,49 | 0,33% | 1.068,29 | 1.070,90 | 1.061,71 | 178 |
24 Mai 2024 | 1.067,41 | 1,00 | 0,09% | 1.064,64 | 1.067,45 | 1.059,82 | 98 |
23 Mai 2024 | 1.066,41 | -3,17 | -0,30% | 1.070,54 | 1.070,54 | 1.060,79 | 84 |
22 Mai 2024 | 1.069,58 | -0,83 | -0,08% | 1.070,47 | 1.070,6199 | 1.062,93 | 159 |
21 Mai 2024 | 1.070,41 | -0,95 | -0,09% | 1.064,64 | 1.072,48 | 1.064,3599 | 136 |
20 Mai 2024 | 1.071,3599 | 4,13 | 0,39% | 1.067,52 | 1.073,08 | 1.065,3599 | 187 |
17 Mai 2024 | 1.067,23 | -7,98 | -0,74% | 1.075,60 | 1.075,6099 | 1.066,57 | 328 |
16 Mai 2024 | 1.075,21 | -1,03 | -0,10% | 1.070,70 | 1.077,01 | 1.069,03 | 252 |
15 Mai 2024 | 1.076,24 | 11,44 | 1,07% | 1.070,42 | 1.076,24 | 1.064,30 | 139 |
14 Mai 2024 | 1.064,80 | -0,85 | -0,08% | 1.063,6099 | 1.070,41 | 1.063,6099 | 154 |
13 Mai 2024 | 1.065,65 | -2,31 | -0,22% | 1.068,30 | 1.068,30 | 1.062,20 | 224 |
10 Mai 2024 | 1.067,96 | 4,66 | 0,44% | 1.068,1199 | 1.069,97 | 1.061,15 | 158 |
09 Mai 2024 | 1.063,30 | -4,09 | -0,38% | 1.062,32 | 1.068,15 | 1.060,03 | 253 |
08 Mai 2024 | 1.067,39 | -0,68 | -0,06% | 1.066,24 | 1.068,64 | 1.059,80 | 304 |
07 Mai 2024 | 1.068,07 | 3,03 | 0,28% | 1.060,6099 | 1.068,90 | 1.060,6099 | 346 |
06 Mai 2024 | 1.065,04 | 3,44 | 0,32% | 1.062,6199 | 1.066,25 | 1.056,77 | 304 |
03 Mai 2024 | 1.061,60 | 9,30 | 0,88% | 1.052,49 | 1.062,66 | 1.052,07 | 306 |
02 Mai 2024 | 1.052,30 | -3,28 | -0,31% | 1.055,67 | 1.058,75 | 1.051,26 | 298 |
30 Abr 2024 | 1.055,58 | -5,75 | -0,54% | 1.061,74 | 1.061,74 | 1.051,49 | 29 |
29 Abr 2024 | 1.061,33 | 2,25 | 0,21% | 1.060,34 | 1.062,27 | 1.054,07 | 67 |
26 Abr 2024 | 1.059,08 | 2,88 | 0,27% | 1.057,31 | 1.059,08 | 1.053,31 | 7 |
25 Abr 2024 | 1.056,20 | -38,31 | -3,50% | 1.059,66 | 1.060,23 | 1.053,99 | 0 |
24 Abr 2024 | 1.094,51 | -2,80 | -0,26% | 1.092,47 | 1.098,44 | 1.089,6199 | 94 |
23 Abr 2024 | 1.097,31 | 5,63 | 0,52% | 1.093,74 | 1.097,3599 | 1.087,92 | 137 |
22 Abr 2024 | 1.091,68 | 3,96 | 0,36% | 1.089,81 | 1.091,68 | 1.082,14 | 339 |
19 Abr 2024 | 1.087,72 | 4,68 | 0,43% | 1.080,48 | 1.089,32 | 1.080,48 | 234 |
18 Abr 2024 | 1.083,04 | -5,07 | -0,47% | 1.085,53 | 1.085,98 | 1.081,65 | 347 |
17 Abr 2024 | 1.088,1099 | 8,48 | 0,79% | 1.083,30 | 1.088,1099 | 1.077,58 | 284 |
16 Abr 2024 | 1.079,63 | -12,22 | -1,12% | 1.088,97 | 1.089,19 | 1.076,56 | 415 |
15 Abr 2024 | 1.091,85 | -3,34 | -0,30% | 1.096,70 | 1.096,90 | 1.088,1099 | 280 |
12 Abr 2024 | 1.095,19 | 7,90 | 0,73% | 1.092,41 | 1.096,97 | 1.086,66 | 306 |
11 Abr 2024 | 1.087,29 | -6,53 | -0,60% | 1.087,82 | 1.093,67 | 1.083,60 | 304 |
10 Abr 2024 | 1.093,82 | -1,96 | -0,18% | 1.091,34 | 1.098,02 | 1.085,76 | 602 |
09 Abr 2024 | 1.095,78 | -0,86 | -0,08% | 1.091,28 | 1.096,58 | 1.089,20 | 488 |
08 Abr 2024 | 1.096,64 | 3,69 | 0,34% | 1.092,56 | 1.097,98 | 1.091,13 | 379 |
05 Abr 2024 | 1.092,95 | -5,65 | -0,51% | 1.095,07 | 1.100,31 | 1.091,15 | 748 |
04 Abr 2024 | 1.098,60 | -0,37 | -0,03% | 1.094,98 | 1.102,05 | 1.094,67 | 580 |
03 Abr 2024 | 1.098,97 | 2,39 | 0,22% | 1.095,50 | 1.100,65 | 1.093,05 | 802 |
02 Abr 2024 | 1.096,58 | -8,67 | -0,78% | 1.101,27 | 1.106,15 | 1.094,45 | 490 |
28 Mar 2024 | 1.105,25 | -1,30 | -0,12% | 1.106,8699 | 1.106,8699 | 1.099,23 | 294 |
27 Mar 2024 | 1.106,55 | 3,47 | 0,31% | 1.102,50 | 1.106,55 | 1.097,47 | 395 |
26 Mar 2024 | 1.103,08 | 1,37 | 0,12% | 1.097,02 | 1.103,50 | 1.097,02 | 310 |
25 Mar 2024 | 1.101,71 | 0,98 | 0,09% | 1.096,28 | 1.101,71 | 1.095,29 | 252 |
22 Mar 2024 | 1.100,73 | -0,12 | -0,01% | 1.100,23 | 1.102,88 | 1.095,05 | 428 |
21 Mar 2024 | 1.100,85 | 7,77 | 0,71% | 1.096,98 | 1.100,88 | 1.092,22 | 420 |
20 Mar 2024 | 1.093,08 | -1,64 | -0,15% | 1.096,46 | 1.097,3699 | 1.091,26 | 422 |
19 Mar 2024 | 1.094,72 | 5,41 | 0,50% | 1.088,60 | 1.096,09 | 1.088,35 | 374 |
18 Mar 2024 | 1.089,31 | -5,13 | -0,47% | 1.090,08 | 1.095,05 | 1.088,41 | 439 |
15 Mar 2024 | 1.094,44 | -0,65 | -0,06% | 1.095,56 | 1.095,56 | 1.089,30 | 336 |
14 Mar 2024 | 1.095,09 | 1,46 | 0,13% | 1.094,04 | 1.099,15 | 1.090,48 | 650 |
13 Mar 2024 | 1.093,63 | 1,91 | 0,17% | 1.090,35 | 1.093,84 | 1.090,24 | 565 |
12 Mar 2024 | 1.091,72 | 1,48 | 0,14% | 1.087,68 | 1.092,54 | 1.086,99 | 733 |
11 Mar 2024 | 1.090,24 | -1,21 | -0,11% | 1.092,49 | 1.092,99 | 1.085,93 | 483 |
08 Mar 2024 | 1.091,45 | 1,07 | 0,10% | 1.090,39 | 1.092,1099 | 1.086,41 | 525 |
07 Mar 2024 | 1.090,38 | 3,88 | 0,36% | 1.082,63 | 1.091,10 | 1.082,1199 | 635 |
06 Mar 2024 | 1.086,50 | -1,00 | -0,09% | 1.088,45 | 1.088,96 | 1.082,72 | 632 |
05 Mar 2024 | 1.087,50 | 6,96 | 0,64% | 1.084,26 | 1.087,77 | 1.078,98 | 743 |