Cotações Históricas I09205
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Jun 2024 | 1.016,74 | -1,98 | -0,19% | 1.014,77 | 1.021,83 | 1.011,28 | 109 |
14 Jun 2024 | 1.018,72 | -2,73 | -0,27% | 1.021,18 | 1.022,90 | 1.014,37 | 135 |
13 Jun 2024 | 1.021,45 | -3,21 | -0,31% | 1.024,67 | 1.024,77 | 1.016,54 | 156 |
12 Jun 2024 | 1.024,66 | 6,40 | 0,63% | 1.013,24 | 1.025,20 | 1.013,24 | 125 |
11 Jun 2024 | 1.018,26 | -1,19 | -0,12% | 1.020,46 | 1.020,46 | 1.011,81 | 197 |
10 Jun 2024 | 1.019,45 | 0,99 | 0,10% | 1.014,07 | 1.020,11 | 1.014,02 | 253 |
07 Jun 2024 | 1.018,46 | -9,01 | -0,88% | 1.027,70 | 1.027,70 | 1.018,08 | 162 |
06 Jun 2024 | 1.027,47 | 1,10 | 0,11% | 1.028,1199 | 1.028,90 | 1.021,43 | 128 |
05 Jun 2024 | 1.026,3699 | 4,31 | 0,42% | 1.020,31 | 1.029,84 | 1.019,84 | 263 |
04 Jun 2024 | 1.022,06 | 1,35 | 0,13% | 1.023,97 | 1.026,47 | 1.017,49 | 283 |
03 Jun 2024 | 1.020,71 | 0,89 | 0,09% | 1.016,08 | 1.022,59 | 1.014,90 | 383 |
31 Mai 2024 | 1.019,82 | 0,53 | 0,05% | 1.019,56 | 1.020,13 | 1.012,82 | 40 |
30 Mai 2024 | 1.019,29 | 3,50 | 0,34% | 1.009,57 | 1.019,29 | 1.009,57 | 32 |
29 Mai 2024 | 1.015,79 | -36,40 | -3,46% | 1.016,14 | 1.022,10 | 1.011,92 | 107 |
28 Mai 2024 | 1.052,19 | 2,48 | 0,24% | 1.046,66 | 1.054,14 | 1.046,31 | 256 |
27 Mai 2024 | 1.049,71 | 0,76 | 0,07% | 1.048,60 | 1.049,74 | 1.042,99 | 105 |
24 Mai 2024 | 1.048,95 | 1,65 | 0,16% | 1.046,81 | 1.049,00 | 1.041,34 | 178 |
23 Mai 2024 | 1.047,30 | -1,54 | -0,15% | 1.045,88 | 1.051,8699 | 1.042,53 | 174 |
22 Mai 2024 | 1.048,84 | -3,18 | -0,30% | 1.051,78 | 1.051,85 | 1.044,50 | 249 |
21 Mai 2024 | 1.052,02 | 1,84 | 0,18% | 1.051,14 | 1.052,24 | 1.044,99 | 298 |
20 Mai 2024 | 1.050,18 | -0,94 | -0,09% | 1.051,13 | 1.051,60 | 1.044,91 | 166 |
17 Mai 2024 | 1.051,1199 | 1,89 | 0,18% | 1.054,22 | 1.054,22 | 1.045,29 | 175 |
16 Mai 2024 | 1.049,23 | -6,51 | -0,62% | 1.053,65 | 1.053,83 | 1.048,22 | 203 |
15 Mai 2024 | 1.055,74 | 5,86 | 0,56% | 1.050,48 | 1.055,77 | 1.045,38 | 236 |
14 Mai 2024 | 1.049,88 | 1,23 | 0,12% | 1.051,45 | 1.051,80 | 1.044,30 | 428 |
13 Mai 2024 | 1.048,65 | -0,90 | -0,09% | 1.045,60 | 1.049,16 | 1.045,25 | 206 |
10 Mai 2024 | 1.049,55 | 1,43 | 0,14% | 1.051,24 | 1.052,84 | 1.045,03 | 233 |
09 Mai 2024 | 1.048,1199 | -0,52 | -0,05% | 1.051,73 | 1.051,73 | 1.043,92 | 199 |
08 Mai 2024 | 1.048,64 | -1,78 | -0,17% | 1.045,08 | 1.051,43 | 1.043,68 | 453 |
07 Mai 2024 | 1.050,42 | 3,35 | 0,32% | 1.042,15 | 1.050,50 | 1.042,07 | 304 |
06 Mai 2024 | 1.047,07 | 6,27 | 0,60% | 1.038,31 | 1.047,80 | 1.038,17 | 511 |
03 Mai 2024 | 1.040,80 | 4,16 | 0,40% | 1.038,77 | 1.044,59 | 1.032,66 | 185 |
02 Mai 2024 | 1.036,64 | 0,15 | 0,01% | 1.036,27 | 1.038,77 | 1.029,95 | 404 |
30 Abr 2024 | 1.036,49 | -3,90 | -0,37% | 1.041,63 | 1.041,63 | 1.031,21 | 42 |
29 Abr 2024 | 1.040,39 | -0,37 | -0,04% | 1.035,6199 | 1.042,3699 | 1.034,33 | 125 |
26 Abr 2024 | 1.040,76 | 4,15 | 0,40% | 1.038,20 | 1.040,78 | 1.037,29 | 0 |
25 Abr 2024 | 1.036,6099 | -0,15 | -0,01% | 1.039,81 | 1.039,81 | 1.034,29 | 0 |
24 Abr 2024 | 1.036,76 | -5,03 | -0,48% | 1.042,63 | 1.042,63 | 1.032,82 | 94 |
23 Abr 2024 | 1.041,79 | 4,81 | 0,46% | 1.039,52 | 1.041,79 | 1.033,1099 | 83 |
22 Abr 2024 | 1.036,98 | 3,32 | 0,32% | 1.029,67 | 1.036,98 | 1.027,99 | 119 |
19 Abr 2024 | 1.033,66 | -2,45 | -0,24% | 1.034,21 | 1.035,80 | 1.027,67 | 62 |
18 Abr 2024 | 1.036,1099 | 0,09 | 0,01% | 1.036,92 | 1.037,96 | 1.028,94 | 279 |
17 Abr 2024 | 1.036,02 | 9,13 | 0,89% | 1.026,84 | 1.037,18 | 1.026,80 | 236 |
16 Abr 2024 | 1.026,89 | -10,81 | -1,04% | 1.037,82 | 1.038,04 | 1.025,93 | 436 |
15 Abr 2024 | 1.037,70 | -5,75 | -0,55% | 1.039,46 | 1.045,25 | 1.036,24 | 263 |
12 Abr 2024 | 1.043,45 | 3,53 | 0,34% | 1.041,98 | 1.045,58 | 1.035,8699 | 221 |
11 Abr 2024 | 1.039,92 | 2,83 | 0,27% | 1.042,44 | 1.043,71 | 1.032,99 | 303 |
10 Abr 2024 | 1.037,09 | -5,60 | -0,54% | 1.044,33 | 1.045,49 | 1.033,35 | 245 |
09 Abr 2024 | 1.042,69 | 3,42 | 0,33% | 1.042,90 | 1.043,31 | 1.037,16 | 484 |
08 Abr 2024 | 1.039,27 | -5,29 | -0,51% | 1.050,00 | 1.050,00 | 1.038,39 | 342 |
05 Abr 2024 | 1.044,56 | -5,21 | -0,50% | 1.047,44 | 1.047,55 | 1.039,43 | 600 |
04 Abr 2024 | 1.049,77 | 8,71 | 0,84% | 1.041,43 | 1.049,77 | 1.041,25 | 629 |
03 Abr 2024 | 1.041,06 | -3,04 | -0,29% | 1.048,01 | 1.048,3699 | 1.041,03 | 630 |
02 Abr 2024 | 1.044,10 | -7,97 | -0,76% | 1.051,1199 | 1.051,13 | 1.041,90 | 560 |
28 Mar 2024 | 1.052,07 | 2,66 | 0,25% | 1.052,33 | 1.052,40 | 1.045,25 | 164 |
27 Mar 2024 | 1.049,41 | 5,88 | 0,56% | 1.042,79 | 1.049,50 | 1.042,79 | 366 |
26 Mar 2024 | 1.043,53 | -0,56 | -0,05% | 1.046,63 | 1.047,80 | 1.041,65 | 148 |
25 Mar 2024 | 1.044,09 | -1,66 | -0,16% | 1.044,88 | 1.044,88 | 1.040,16 | 211 |
22 Mar 2024 | 1.045,75 | -1,62 | -0,15% | 1.046,00 | 1.046,8699 | 1.041,75 | 229 |
21 Mar 2024 | 1.047,3699 | 4,44 | 0,43% | 1.044,56 | 1.047,3699 | 1.039,17 | 384 |
20 Mar 2024 | 1.042,93 | -0,70 | -0,07% | 1.038,32 | 1.043,60 | 1.038,00 | 332 |