Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas I09186
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 1.060,3699 | -17,12 | -1,59% | 1.077,23 | 1.077,23 | 1.045,95 | 202 |
| 13 Jun 2024 | 1.077,49 | -22,93 | -2,08% | 1.094,08 | 1.094,08 | 1.070,69 | 274 |
| 12 Jun 2024 | 1.100,42 | 15,83 | 1,46% | 1.084,3599 | 1.103,59 | 1.084,3599 | 391 |
| 11 Jun 2024 | 1.084,59 | -18,17 | -1,65% | 1.105,51 | 1.105,64 | 1.077,72 | 311 |
| 10 Jun 2024 | 1.102,76 | -11,08 | -0,99% | 1.103,35 | 1.103,35 | 1.095,40 | 383 |
| 07 Jun 2024 | 1.113,84 | -9,96 | -0,89% | 1.119,45 | 1.125,32 | 1.108,74 | 626 |
| 06 Jun 2024 | 1.123,80 | 7,08 | 0,63% | 1.116,60 | 1.125,06 | 1.108,39 | 663 |
| 05 Jun 2024 | 1.116,72 | -1,56 | -0,14% | 1.124,72 | 1.124,72 | 1.113,76 | 399 |
| 04 Jun 2024 | 1.118,28 | -11,49 | -1,02% | 1.131,39 | 1.131,39 | 1.114,52 | 733 |
| 03 Jun 2024 | 1.129,77 | 8,51 | 0,76% | 1.128,53 | 1.135,94 | 1.123,56 | 626 |
| 31 Mai 2024 | 1.121,26 | 6,07 | 0,54% | 1.118,74 | 1.121,73 | 1.109,97 | 86 |
| 30 Mai 2024 | 1.115,19 | 9,31 | 0,84% | 1.106,03 | 1.116,00 | 1.101,35 | 279 |
| 29 Mai 2024 | 1.105,88 | -16,04 | -1,43% | 1.118,1199 | 1.119,60 | 1.100,13 | 157 |
| 28 Mai 2024 | 1.121,92 | -3,29 | -0,29% | 1.121,8599 | 1.127,58 | 1.115,18 | 211 |
| 27 Mai 2024 | 1.125,21 | 4,79 | 0,43% | 1.120,32 | 1.125,21 | 1.113,16 | 270 |
| 24 Mai 2024 | 1.120,42 | 5,97 | 0,54% | 1.109,31 | 1.120,57 | 1.103,31 | 274 |
| 23 Mai 2024 | 1.114,45 | -9,47 | -0,84% | 1.118,74 | 1.125,6199 | 1.113,18 | 406 |
| 22 Mai 2024 | 1.123,92 | -0,48 | -0,04% | 1.122,42 | 1.126,21 | 1.118,03 | 733 |
| 21 Mai 2024 | 1.124,40 | -3,21 | -0,28% | 1.125,00 | 1.125,00 | 1.117,15 | 428 |
| 20 Mai 2024 | 1.127,6099 | 6,46 | 0,58% | 1.129,77 | 1.130,8699 | 1.124,48 | 506 |
| 17 Mai 2024 | 1.121,15 | -4,88 | -0,43% | 1.122,29 | 1.127,15 | 1.119,32 | 422 |
| 16 Mai 2024 | 1.126,03 | -1,16 | -0,10% | 1.128,85 | 1.133,27 | 1.117,83 | 621 |
| 15 Mai 2024 | 1.127,19 | 2,94 | 0,26% | 1.121,31 | 1.131,54 | 1.119,6199 | 461 |
| 14 Mai 2024 | 1.124,25 | -1,10 | -0,10% | 1.124,21 | 1.124,63 | 1.118,08 | 454 |
| 13 Mai 2024 | 1.125,35 | 7,60 | 0,68% | 1.118,72 | 1.127,04 | 1.118,00 | 628 |
| 10 Mai 2024 | 1.117,75 | 3,31 | 0,30% | 1.112,8599 | 1.119,78 | 1.112,8599 | 447 |
| 09 Mai 2024 | 1.114,44 | 11,01 | 1,00% | 1.104,48 | 1.114,74 | 1.102,14 | 565 |
| 08 Mai 2024 | 1.103,43 | -1,93 | -0,17% | 1.099,85 | 1.107,48 | 1.097,44 | 621 |
| 07 Mai 2024 | 1.105,3599 | 19,03 | 1,75% | 1.093,06 | 1.106,20 | 1.087,77 | 521 |
| 06 Mai 2024 | 1.086,33 | 8,54 | 0,79% | 1.075,56 | 1.088,27 | 1.075,56 | 554 |
| 03 Mai 2024 | 1.077,79 | 8,61 | 0,81% | 1.072,6199 | 1.084,66 | 1.068,04 | 431 |
| 02 Mai 2024 | 1.069,18 | 3,18 | 0,30% | 1.068,64 | 1.078,17 | 1.065,77 | 430 |
| 30 Abr 2024 | 1.066,00 | -7,30 | -0,68% | 1.074,63 | 1.074,99 | 1.059,66 | 133 |
| 29 Abr 2024 | 1.073,30 | 6,20 | 0,58% | 1.074,82 | 1.078,19 | 1.068,15 | 76 |
| 26 Abr 2024 | 1.067,10 | 5,99 | 0,56% | 1.067,57 | 1.070,59 | 1.061,19 | 14 |
| 25 Abr 2024 | 1.061,1099 | -7,79 | -0,73% | 1.071,74 | 1.071,74 | 1.053,81 | 0 |
| 24 Abr 2024 | 1.068,90 | -11,58 | -1,07% | 1.080,29 | 1.080,29 | 1.063,91 | 105 |
| 23 Abr 2024 | 1.080,48 | 10,83 | 1,01% | 1.072,65 | 1.080,83 | 1.067,22 | 211 |
| 22 Abr 2024 | 1.069,65 | 11,67 | 1,10% | 1.063,05 | 1.070,01 | 1.052,08 | 193 |
| 19 Abr 2024 | 1.057,98 | -5,21 | -0,49% | 1.049,97 | 1.059,68 | 1.038,43 | 149 |
| 18 Abr 2024 | 1.063,19 | 15,08 | 1,44% | 1.050,3699 | 1.063,19 | 1.045,20 | 222 |
| 17 Abr 2024 | 1.048,1099 | 11,89 | 1,15% | 1.037,00 | 1.057,63 | 1.034,09 | 258 |
| 16 Abr 2024 | 1.036,22 | -39,76 | -3,70% | 1.029,88 | 1.045,96 | 1.005,51 | 284 |
| 15 Abr 2024 | 1.075,98 | -0,56 | -0,05% | 1.080,34 | 1.127,56 | 1.072,98 | 650 |
| 12 Abr 2024 | 1.076,54 | -0,64 | -0,06% | 1.090,40 | 1.138,49 | 1.072,24 | 615 |
| 11 Abr 2024 | 1.077,18 | -64,80 | -5,67% | 1.118,70 | 1.147,73 | 1.068,39 | 1.014 |
| 10 Abr 2024 | 1.141,98 | -3,72 | -0,32% | 1.194,51 | 1.194,51 | 1.103,59 | 1.106 |
| 09 Abr 2024 | 1.145,70 | -31,86 | -2,71% | 1.169,47 | 1.174,44 | 1.145,70 | 1.044 |
| 08 Abr 2024 | 1.177,56 | 20,98 | 1,81% | 1.153,45 | 1.179,54 | 1.153,45 | 1.134 |
| 05 Abr 2024 | 1.156,58 | -30,33 | -2,56% | 1.169,51 | 1.176,19 | 1.146,38 | 1.642 |
| 04 Abr 2024 | 1.186,91 | 22,50 | 1,93% | 1.173,84 | 1.195,40 | 1.172,83 | 1.472 |
| 03 Abr 2024 | 1.164,41 | 30,12 | 2,66% | 1.130,66 | 1.165,00 | 1.130,66 | 1.538 |
| 02 Abr 2024 | 1.134,29 | -20,21 | -1,75% | 1.156,10 | 1.172,83 | 1.122,89 | 1.536 |
| 28 Mar 2024 | 1.154,50 | 30,68 | 2,73% | 1.135,02 | 1.158,70 | 1.128,22 | 499 |
| 27 Mar 2024 | 1.123,82 | 20,59 | 1,87% | 1.095,76 | 1.138,91 | 1.095,76 | 427 |
| 26 Mar 2024 | 1.103,23 | 29,26 | 2,72% | 1.071,1199 | 1.103,23 | 1.071,1199 | 623 |
| 25 Mar 2024 | 1.073,97 | 11,26 | 1,06% | 1.061,8699 | 1.075,01 | 1.058,34 | 517 |
| 22 Mar 2024 | 1.062,71 | 5,95 | 0,56% | 1.060,80 | 1.071,52 | 1.056,53 | 503 |
| 21 Mar 2024 | 1.056,76 | 4,62 | 0,44% | 1.065,59 | 1.065,92 | 1.049,47 | 169 |
| 20 Mar 2024 | 1.052,14 | 2,56 | 0,24% | 1.041,05 | 1.054,47 | 1.040,25 | 189 |
| 19 Mar 2024 | 1.049,58 | 15,94 | 1,54% | 1.033,99 | 1.050,20 | 1.031,8699 | 168 |
| 18 Mar 2024 | 1.033,64 | -1,05 | -0,10% | 1.035,39 | 1.039,39 | 1.028,65 | 380 |
