Cotações Históricas I09184
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
06 Jun 2024 | 1.099,04 | -1,79 | -0,16% | 1.103,06 | 1.103,06 | 1.094,67 | 273 |
05 Jun 2024 | 1.100,83 | 4,79 | 0,44% | 1.097,49 | 1.100,83 | 1.090,6099 | 336 |
04 Jun 2024 | 1.096,04 | 1,14 | 0,10% | 1.089,1099 | 1.098,98 | 1.088,8599 | 312 |
03 Jun 2024 | 1.094,90 | 8,78 | 0,81% | 1.094,15 | 1.096,98 | 1.088,38 | 263 |
31 Mai 2024 | 1.086,1199 | -4,10 | -0,38% | 1.085,75 | 1.091,38 | 1.082,49 | 42 |
30 Mai 2024 | 1.090,22 | 3,13 | 0,29% | 1.085,08 | 1.091,64 | 1.084,6099 | 63 |
29 Mai 2024 | 1.087,09 | -11,05 | -1,01% | 1.097,71 | 1.097,71 | 1.085,52 | 72 |
28 Mai 2024 | 1.098,14 | -1,77 | -0,16% | 1.099,52 | 1.099,8599 | 1.091,6199 | 85 |
27 Mai 2024 | 1.099,91 | 1,96 | 0,18% | 1.098,30 | 1.099,91 | 1.091,46 | 65 |
24 Mai 2024 | 1.097,95 | 2,75 | 0,25% | 1.091,70 | 1.098,07 | 1.086,35 | 99 |
23 Mai 2024 | 1.095,20 | -2,78 | -0,25% | 1.098,70 | 1.099,16 | 1.090,98 | 130 |
22 Mai 2024 | 1.097,98 | 2,02 | 0,18% | 1.096,60 | 1.097,98 | 1.089,25 | 118 |
21 Mai 2024 | 1.095,96 | 1,52 | 0,14% | 1.093,6099 | 1.096,24 | 1.088,14 | 86 |
20 Mai 2024 | 1.094,44 | 1,46 | 0,13% | 1.093,14 | 1.094,44 | 1.087,00 | 197 |
17 Mai 2024 | 1.092,98 | -4,50 | -0,41% | 1.096,52 | 1.096,52 | 1.087,13 | 203 |
16 Mai 2024 | 1.097,48 | 0,85 | 0,08% | 1.098,29 | 1.098,47 | 1.091,3599 | 144 |
15 Mai 2024 | 1.096,63 | 5,94 | 0,54% | 1.085,74 | 1.097,72 | 1.085,74 | 241 |
14 Mai 2024 | 1.090,69 | -0,17 | -0,02% | 1.090,60 | 1.090,93 | 1.082,48 | 145 |
13 Mai 2024 | 1.090,8599 | -1,12 | -0,10% | 1.091,99 | 1.093,23 | 1.086,04 | 155 |
10 Mai 2024 | 1.091,98 | 1,13 | 0,10% | 1.086,74 | 1.094,39 | 1.086,73 | 82 |
09 Mai 2024 | 1.090,85 | 0,43 | 0,04% | 1.091,27 | 1.091,27 | 1.083,80 | 90 |
08 Mai 2024 | 1.090,42 | -0,07 | -0,01% | 1.090,53 | 1.090,78 | 1.082,3599 | 281 |
07 Mai 2024 | 1.090,49 | 6,22 | 0,57% | 1.086,72 | 1.090,49 | 1.080,72 | 348 |
06 Mai 2024 | 1.084,27 | 3,95 | 0,37% | 1.081,90 | 1.084,31 | 1.075,64 | 242 |
03 Mai 2024 | 1.080,32 | 13,08 | 1,23% | 1.066,65 | 1.080,35 | 1.066,65 | 421 |
02 Mai 2024 | 1.067,24 | 0,51 | 0,05% | 1.067,6199 | 1.067,6199 | 1.063,52 | 253 |
30 Abr 2024 | 1.066,73 | -10,57 | -0,98% | 1.078,52 | 1.078,52 | 1.066,38 | 110 |
29 Abr 2024 | 1.077,30 | 2,60 | 0,24% | 1.068,6199 | 1.078,51 | 1.068,6199 | 46 |
26 Abr 2024 | 1.074,70 | 9,22 | 0,87% | 1.068,00 | 1.074,82 | 1.066,49 | 7 |
25 Abr 2024 | 1.065,48 | -58,85 | -5,23% | 1.071,58 | 1.071,76 | 1.063,28 | 0 |
24 Abr 2024 | 1.124,33 | -2,46 | -0,22% | 1.127,08 | 1.127,70 | 1.119,79 | 90 |
23 Abr 2024 | 1.126,79 | 8,83 | 0,79% | 1.122,74 | 1.127,29 | 1.114,32 | 139 |
22 Abr 2024 | 1.117,96 | 3,14 | 0,28% | 1.113,05 | 1.117,97 | 1.107,27 | 296 |
19 Abr 2024 | 1.114,82 | -9,31 | -0,83% | 1.119,03 | 1.119,07 | 1.110,1199 | 319 |
18 Abr 2024 | 1.124,13 | 0,58 | 0,05% | 1.122,10 | 1.124,13 | 1.115,77 | 296 |
17 Abr 2024 | 1.123,55 | 7,07 | 0,63% | 1.120,78 | 1.124,73 | 1.115,39 | 262 |
16 Abr 2024 | 1.116,48 | -19,04 | -1,68% | 1.128,48 | 1.128,64 | 1.113,44 | 412 |
15 Abr 2024 | 1.135,52 | -2,41 | -0,21% | 1.133,3699 | 1.140,91 | 1.130,51 | 290 |
12 Abr 2024 | 1.137,93 | 2,87 | 0,25% | 1.134,53 | 1.146,52 | 1.134,53 | 316 |
11 Abr 2024 | 1.135,06 | 4,07 | 0,36% | 1.131,1099 | 1.138,10 | 1.127,40 | 366 |
10 Abr 2024 | 1.130,99 | 2,12 | 0,19% | 1.131,50 | 1.138,74 | 1.124,8699 | 504 |
09 Abr 2024 | 1.128,8699 | -5,25 | -0,46% | 1.135,08 | 1.136,27 | 1.124,90 | 364 |
08 Abr 2024 | 1.134,1199 | -0,50 | -0,04% | 1.131,47 | 1.136,53 | 1.128,65 | 448 |
05 Abr 2024 | 1.134,6199 | -6,31 | -0,55% | 1.132,54 | 1.135,97 | 1.126,60 | 365 |
04 Abr 2024 | 1.140,93 | 4,24 | 0,37% | 1.131,33 | 1.140,93 | 1.131,03 | 611 |
03 Abr 2024 | 1.136,69 | 2,36 | 0,21% | 1.137,01 | 1.138,8599 | 1.130,45 | 508 |
02 Abr 2024 | 1.134,33 | -11,64 | -1,02% | 1.143,23 | 1.148,23 | 1.130,34 | 445 |
28 Mar 2024 | 1.145,97 | 4,66 | 0,41% | 1.145,04 | 1.146,59 | 1.138,84 | 200 |
27 Mar 2024 | 1.141,31 | 6,43 | 0,57% | 1.133,6199 | 1.141,31 | 1.130,94 | 234 |
26 Mar 2024 | 1.134,88 | 3,78 | 0,33% | 1.129,48 | 1.134,88 | 1.129,1099 | 247 |
25 Mar 2024 | 1.131,10 | -4,66 | -0,41% | 1.135,71 | 1.135,71 | 1.130,19 | 187 |
22 Mar 2024 | 1.135,76 | -1,14 | -0,10% | 1.135,09 | 1.136,88 | 1.131,75 | 213 |
21 Mar 2024 | 1.136,90 | 11,57 | 1,03% | 1.126,73 | 1.136,90 | 1.122,03 | 325 |
20 Mar 2024 | 1.125,33 | 5,52 | 0,49% | 1.125,66 | 1.127,01 | 1.120,3599 | 352 |
19 Mar 2024 | 1.119,81 | -1,75 | -0,16% | 1.119,16 | 1.121,59 | 1.115,3599 | 375 |
18 Mar 2024 | 1.121,56 | 5,53 | 0,50% | 1.119,91 | 1.121,56 | 1.113,85 | 359 |
15 Mar 2024 | 1.116,03 | -6,92 | -0,62% | 1.123,08 | 1.123,08 | 1.114,97 | 345 |
14 Mar 2024 | 1.122,95 | -2,57 | -0,23% | 1.120,83 | 1.126,20 | 1.117,28 | 575 |
13 Mar 2024 | 1.125,52 | 5,47 | 0,49% | 1.116,30 | 1.125,88 | 1.116,30 | 475 |
12 Mar 2024 | 1.120,05 | 3,61 | 0,32% | 1.111,40 | 1.120,35 | 1.111,26 | 372 |
11 Mar 2024 | 1.116,44 | -4,07 | -0,36% | 1.117,02 | 1.119,57 | 1.109,77 | 413 |