Cotações Históricas I09183
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 1.022,18 | 0,41 | 0,04% | 1.023,86 | 1.025,33 | 1.017,22 | 65 |
13 Jun 2024 | 1.021,77 | -4,97 | -0,48% | 1.026,78 | 1.027,00 | 1.019,11 | 153 |
12 Jun 2024 | 1.026,74 | 8,79 | 0,86% | 1.022,43 | 1.027,15 | 1.016,61 | 140 |
11 Jun 2024 | 1.017,95 | -4,30 | -0,42% | 1.022,91 | 1.022,91 | 1.016,13 | 82 |
10 Jun 2024 | 1.022,25 | -3,31 | -0,32% | 1.024,41 | 1.024,41 | 1.016,99 | 157 |
07 Jun 2024 | 1.025,56 | 0,22 | 0,02% | 1.027,8699 | 1.032,22 | 1.019,23 | 264 |
06 Jun 2024 | 1.025,34 | 0,71 | 0,07% | 1.023,20 | 1.029,32 | 1.022,85 | 154 |
05 Jun 2024 | 1.024,63 | 1,51 | 0,15% | 1.027,10 | 1.027,29 | 1.020,89 | 227 |
04 Jun 2024 | 1.023,12 | 0,65 | 0,06% | 1.025,33 | 1.026,26 | 1.019,21 | 338 |
03 Jun 2024 | 1.022,47 | -0,59 | -0,06% | 1.024,82 | 1.025,02 | 1.017,92 | 215 |
31 Mai 2024 | 1.023,06 | 0,87 | 0,09% | 1.022,86 | 1.023,06 | 1.015,58 | 21 |
30 Mai 2024 | 1.022,19 | 2,75 | 0,27% | 1.013,72 | 1.022,32 | 1.013,55 | 57 |
29 Mai 2024 | 1.019,44 | 0,47 | 0,05% | 1.023,67 | 1.023,67 | 1.014,75 | 41 |
28 Mai 2024 | 1.018,97 | -4,88 | -0,48% | 1.024,38 | 1.025,07 | 1.018,44 | 72 |
27 Mai 2024 | 1.023,85 | 1,99 | 0,19% | 1.016,18 | 1.023,85 | 1.016,18 | 30 |
24 Mai 2024 | 1.021,86 | 0,71 | 0,07% | 1.020,33 | 1.021,89 | 1.014,42 | 89 |
23 Mai 2024 | 1.021,15 | -0,06 | -0,01% | 1.023,80 | 1.023,80 | 1.017,26 | 15 |
22 Mai 2024 | 1.021,21 | -3,09 | -0,30% | 1.024,10 | 1.024,14 | 1.016,79 | 94 |
21 Mai 2024 | 1.024,30 | 3,14 | 0,31% | 1.017,27 | 1.024,32 | 1.017,23 | 60 |
20 Mai 2024 | 1.021,16 | -1,94 | -0,19% | 1.017,28 | 1.023,00 | 1.016,95 | 185 |
17 Mai 2024 | 1.023,10 | -0,52 | -0,05% | 1.019,29 | 1.025,19 | 1.016,96 | 156 |
16 Mai 2024 | 1.023,62 | -0,47 | -0,05% | 1.026,72 | 1.026,94 | 1.019,14 | 140 |
15 Mai 2024 | 1.024,09 | 3,19 | 0,31% | 1.022,16 | 1.024,09 | 1.016,11 | 97 |
14 Mai 2024 | 1.020,90 | -1,12 | -0,11% | 1.016,94 | 1.023,29 | 1.016,45 | 137 |
13 Mai 2024 | 1.022,02 | 0,81 | 0,08% | 1.022,93 | 1.023,45 | 1.017,17 | 53 |
10 Mai 2024 | 1.021,21 | 0,43 | 0,04% | 1.023,16 | 1.023,16 | 1.017,17 | 82 |
09 Mai 2024 | 1.020,78 | -0,08 | -0,01% | 1.017,00 | 1.023,08 | 1.015,84 | 204 |
08 Mai 2024 | 1.020,86 | 0,34 | 0,03% | 1.022,50 | 1.022,73 | 1.015,59 | 141 |
07 Mai 2024 | 1.020,52 | 6,18 | 0,61% | 1.020,57 | 1.021,08 | 1.014,48 | 171 |
06 Mai 2024 | 1.014,34 | -1,06 | -0,10% | 1.017,31 | 1.017,42 | 1.011,38 | 176 |
03 Mai 2024 | 1.015,40 | 2,84 | 0,28% | 1.007,06 | 1.016,22 | 1.006,92 | 157 |
02 Mai 2024 | 1.012,56 | 0,30 | 0,03% | 1.018,03 | 1.018,03 | 1.006,67 | 142 |
30 Abr 2024 | 1.012,26 | -4,14 | -0,41% | 1.010,09 | 1.016,04 | 1.006,77 | 83 |
29 Abr 2024 | 1.016,40 | 1,66 | 0,16% | 1.009,47 | 1.016,91 | 1.009,42 | 115 |
26 Abr 2024 | 1.014,74 | 3,29 | 0,33% | 1.012,67 | 1.014,74 | 1.011,94 | 0 |
25 Abr 2024 | 1.011,45 | -50,93 | -4,79% | 1.013,99 | 1.014,07 | 1.009,74 | 0 |
24 Abr 2024 | 1.062,38 | -1,14 | -0,11% | 1.065,71 | 1.065,71 | 1.057,05 | 185 |
23 Abr 2024 | 1.063,52 | 1,76 | 0,17% | 1.063,78 | 1.063,78 | 1.057,17 | 219 |
22 Abr 2024 | 1.061,76 | 3,42 | 0,32% | 1.053,97 | 1.061,78 | 1.052,72 | 464 |
19 Abr 2024 | 1.058,34 | 3,72 | 0,35% | 1.059,29 | 1.060,39 | 1.052,65 | 215 |
18 Abr 2024 | 1.054,6199 | -5,60 | -0,53% | 1.060,94 | 1.061,45 | 1.053,56 | 334 |
17 Abr 2024 | 1.060,22 | 8,65 | 0,82% | 1.051,21 | 1.060,76 | 1.051,03 | 459 |
16 Abr 2024 | 1.051,57 | -7,16 | -0,68% | 1.055,08 | 1.061,14 | 1.050,1199 | 456 |
15 Abr 2024 | 1.058,73 | -6,50 | -0,61% | 1.060,68 | 1.066,56 | 1.057,01 | 602 |
12 Abr 2024 | 1.065,23 | 8,01 | 0,76% | 1.058,04 | 1.067,00 | 1.057,92 | 518 |
11 Abr 2024 | 1.057,22 | -0,72 | -0,07% | 1.058,25 | 1.065,24 | 1.056,31 | 568 |
10 Abr 2024 | 1.057,94 | -6,85 | -0,64% | 1.059,89 | 1.066,53 | 1.055,09 | 683 |
09 Abr 2024 | 1.064,79 | 1,81 | 0,17% | 1.060,49 | 1.066,52 | 1.058,52 | 701 |
08 Abr 2024 | 1.062,98 | -0,72 | -0,07% | 1.067,66 | 1.067,96 | 1.061,19 | 480 |
05 Abr 2024 | 1.063,70 | -1,36 | -0,13% | 1.063,3699 | 1.064,39 | 1.061,04 | 894 |
04 Abr 2024 | 1.065,06 | 2,43 | 0,23% | 1.062,72 | 1.070,08 | 1.062,69 | 774 |
03 Abr 2024 | 1.062,63 | -2,21 | -0,21% | 1.063,72 | 1.068,8599 | 1.061,84 | 586 |
02 Abr 2024 | 1.064,84 | -5,99 | -0,56% | 1.066,68 | 1.069,78 | 1.062,35 | 675 |
28 Mar 2024 | 1.070,83 | -0,07 | -0,01% | 1.071,29 | 1.071,31 | 1.064,14 | 472 |
27 Mar 2024 | 1.070,90 | 7,26 | 0,68% | 1.063,83 | 1.070,92 | 1.062,64 | 385 |
26 Mar 2024 | 1.063,64 | 0,79 | 0,07% | 1.060,8699 | 1.063,84 | 1.060,71 | 419 |
25 Mar 2024 | 1.062,85 | -1,59 | -0,15% | 1.063,06 | 1.063,26 | 1.060,45 | 233 |
22 Mar 2024 | 1.064,44 | -0,10 | -0,01% | 1.061,00 | 1.066,03 | 1.060,47 | 600 |
21 Mar 2024 | 1.064,54 | 5,93 | 0,56% | 1.058,94 | 1.066,53 | 1.057,67 | 332 |
20 Mar 2024 | 1.058,6099 | 0,78 | 0,07% | 1.058,72 | 1.059,16 | 1.057,21 | 474 |
19 Mar 2024 | 1.057,83 | -2,88 | -0,27% | 1.056,28 | 1.057,93 | 1.056,13 | 397 |
18 Mar 2024 | 1.060,71 | 1,78 | 0,17% | 1.056,97 | 1.060,97 | 1.056,45 | 425 |