Cotações Históricas I09185
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 1.088,92 | -11,13 | -1,01% | 1.100,30 | 1.101,13 | 1.087,88 | 107 |
13 Jun 2024 | 1.100,05 | -6,27 | -0,57% | 1.106,08 | 1.106,08 | 1.096,83 | 153 |
12 Jun 2024 | 1.106,32 | 10,41 | 0,95% | 1.097,6099 | 1.106,96 | 1.092,03 | 153 |
11 Jun 2024 | 1.095,91 | -5,06 | -0,46% | 1.101,79 | 1.101,79 | 1.089,58 | 193 |
10 Jun 2024 | 1.100,97 | -3,03 | -0,27% | 1.100,52 | 1.100,97 | 1.091,8599 | 182 |
07 Jun 2024 | 1.104,00 | -2,05 | -0,19% | 1.106,69 | 1.106,69 | 1.096,89 | 220 |
06 Jun 2024 | 1.106,05 | 2,87 | 0,26% | 1.107,94 | 1.108,66 | 1.101,00 | 242 |
05 Jun 2024 | 1.103,18 | 12,53 | 1,15% | 1.098,71 | 1.103,41 | 1.092,48 | 280 |
04 Jun 2024 | 1.090,65 | -5,15 | -0,47% | 1.097,82 | 1.099,75 | 1.090,3599 | 348 |
03 Jun 2024 | 1.095,80 | 1,02 | 0,09% | 1.100,65 | 1.102,98 | 1.092,21 | 236 |
31 Mai 2024 | 1.094,78 | -0,24 | -0,02% | 1.089,15 | 1.096,66 | 1.087,82 | 75 |
30 Mai 2024 | 1.095,02 | 7,25 | 0,67% | 1.091,47 | 1.095,31 | 1.086,09 | 53 |
29 Mai 2024 | 1.087,77 | -11,03 | -1,00% | 1.098,05 | 1.098,38 | 1.085,95 | 46 |
28 Mai 2024 | 1.098,80 | 0,33 | 0,03% | 1.099,84 | 1.100,56 | 1.092,47 | 49 |
27 Mai 2024 | 1.098,47 | 2,61 | 0,24% | 1.096,32 | 1.098,47 | 1.090,34 | 105 |
24 Mai 2024 | 1.095,8599 | 1,20 | 0,11% | 1.090,69 | 1.095,97 | 1.085,59 | 168 |
23 Mai 2024 | 1.094,66 | 2,00 | 0,18% | 1.094,67 | 1.096,1199 | 1.087,75 | 99 |
22 Mai 2024 | 1.092,66 | -1,83 | -0,17% | 1.094,28 | 1.094,49 | 1.086,59 | 84 |
21 Mai 2024 | 1.094,49 | 0,45 | 0,04% | 1.092,93 | 1.094,49 | 1.085,90 | 102 |
20 Mai 2024 | 1.094,04 | 1,18 | 0,11% | 1.092,24 | 1.094,04 | 1.086,6099 | 100 |
17 Mai 2024 | 1.092,8599 | -1,82 | -0,17% | 1.093,92 | 1.093,92 | 1.085,78 | 66 |
16 Mai 2024 | 1.094,68 | -2,52 | -0,23% | 1.097,47 | 1.097,47 | 1.089,09 | 145 |
15 Mai 2024 | 1.097,20 | 6,00 | 0,55% | 1.092,65 | 1.097,20 | 1.085,81 | 225 |
14 Mai 2024 | 1.091,20 | 0,67 | 0,06% | 1.090,47 | 1.091,20 | 1.083,55 | 160 |
13 Mai 2024 | 1.090,53 | 0,04 | 0,00% | 1.090,65 | 1.091,57 | 1.084,08 | 160 |
10 Mai 2024 | 1.090,49 | 1,84 | 0,17% | 1.090,28 | 1.091,49 | 1.084,07 | 121 |
09 Mai 2024 | 1.088,65 | 0,80 | 0,07% | 1.088,53 | 1.089,49 | 1.080,98 | 178 |
08 Mai 2024 | 1.087,85 | 0,78 | 0,07% | 1.087,26 | 1.088,67 | 1.079,69 | 176 |
07 Mai 2024 | 1.087,07 | 4,54 | 0,42% | 1.085,16 | 1.087,13 | 1.078,08 | 231 |
06 Mai 2024 | 1.082,53 | 5,62 | 0,52% | 1.078,27 | 1.082,53 | 1.072,48 | 158 |
03 Mai 2024 | 1.076,91 | 8,05 | 0,75% | 1.073,21 | 1.079,3599 | 1.067,00 | 381 |
02 Mai 2024 | 1.068,8599 | -4,40 | -0,41% | 1.069,91 | 1.071,03 | 1.063,06 | 248 |
30 Abr 2024 | 1.073,26 | -6,77 | -0,63% | 1.081,03 | 1.081,03 | 1.070,57 | 40 |
29 Abr 2024 | 1.080,03 | 2,67 | 0,25% | 1.078,46 | 1.080,03 | 1.071,49 | 40 |
26 Abr 2024 | 1.077,3599 | 9,24 | 0,87% | 1.071,82 | 1.077,3599 | 1.070,85 | 0 |
25 Abr 2024 | 1.068,1199 | -47,87 | -4,29% | 1.071,55 | 1.071,55 | 1.063,84 | 0 |
24 Abr 2024 | 1.115,99 | 0,44 | 0,04% | 1.116,99 | 1.118,27 | 1.110,28 | 101 |
23 Abr 2024 | 1.115,55 | 9,98 | 0,90% | 1.111,1099 | 1.115,55 | 1.104,41 | 52 |
22 Abr 2024 | 1.105,57 | 1,31 | 0,12% | 1.104,78 | 1.105,95 | 1.097,6199 | 80 |
19 Abr 2024 | 1.104,26 | -5,26 | -0,47% | 1.105,1099 | 1.106,92 | 1.098,14 | 193 |
18 Abr 2024 | 1.109,52 | 0,63 | 0,06% | 1.109,10 | 1.109,67 | 1.100,51 | 171 |
17 Abr 2024 | 1.108,89 | 7,62 | 0,69% | 1.100,56 | 1.112,27 | 1.100,56 | 181 |
16 Abr 2024 | 1.101,27 | -12,03 | -1,08% | 1.104,1199 | 1.110,97 | 1.098,92 | 179 |
15 Abr 2024 | 1.113,30 | -4,96 | -0,44% | 1.114,80 | 1.120,3699 | 1.113,29 | 318 |
12 Abr 2024 | 1.118,26 | 1,80 | 0,16% | 1.116,45 | 1.124,50 | 1.112,91 | 313 |
11 Abr 2024 | 1.116,46 | -1,25 | -0,11% | 1.118,80 | 1.119,84 | 1.109,02 | 289 |
10 Abr 2024 | 1.117,71 | 4,02 | 0,36% | 1.121,71 | 1.122,1199 | 1.109,01 | 267 |
09 Abr 2024 | 1.113,69 | -9,90 | -0,88% | 1.121,97 | 1.121,97 | 1.112,30 | 298 |
08 Abr 2024 | 1.123,59 | 6,04 | 0,54% | 1.121,23 | 1.123,59 | 1.116,3599 | 201 |
05 Abr 2024 | 1.117,55 | -6,25 | -0,56% | 1.120,69 | 1.121,08 | 1.113,18 | 451 |
04 Abr 2024 | 1.123,80 | 1,04 | 0,09% | 1.119,80 | 1.125,49 | 1.119,80 | 427 |
03 Abr 2024 | 1.122,76 | 3,45 | 0,31% | 1.123,93 | 1.124,56 | 1.117,60 | 428 |
02 Abr 2024 | 1.119,31 | -7,99 | -0,71% | 1.126,27 | 1.127,35 | 1.117,17 | 347 |
28 Mar 2024 | 1.127,30 | 2,83 | 0,25% | 1.130,40 | 1.130,40 | 1.123,51 | 164 |
27 Mar 2024 | 1.124,47 | 1,36 | 0,12% | 1.125,53 | 1.126,26 | 1.120,53 | 184 |
26 Mar 2024 | 1.123,1099 | 3,28 | 0,29% | 1.122,59 | 1.123,27 | 1.117,46 | 101 |
25 Mar 2024 | 1.119,83 | -1,71 | -0,15% | 1.121,95 | 1.122,16 | 1.115,96 | 69 |
22 Mar 2024 | 1.121,54 | -2,08 | -0,19% | 1.117,15 | 1.122,34 | 1.116,77 | 198 |
21 Mar 2024 | 1.123,6199 | 16,20 | 1,46% | 1.116,3699 | 1.123,6199 | 1.110,6099 | 214 |
20 Mar 2024 | 1.107,42 | -1,61 | -0,15% | 1.106,35 | 1.112,31 | 1.105,71 | 294 |
19 Mar 2024 | 1.109,03 | -1,44 | -0,13% | 1.105,28 | 1.112,13 | 1.104,24 | 234 |
18 Mar 2024 | 1.110,47 | 4,57 | 0,41% | 1.105,1099 | 1.111,1099 | 1.103,59 | 267 |
15 Mar 2024 | 1.105,90 | -0,22 | -0,02% | 1.105,79 | 1.111,52 | 1.104,98 | 270 |