Cotações Históricas I09207
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 1.054,00 | 3,40 | 0,32% | 1.053,05 | 1.056,49 | 1.047,05 | 109 |
13 Jun 2024 | 1.050,60 | 0,57 | 0,05% | 1.052,45 | 1.054,13 | 1.044,60 | 76 |
12 Jun 2024 | 1.050,03 | 4,08 | 0,39% | 1.040,27 | 1.050,51 | 1.040,27 | 39 |
11 Jun 2024 | 1.045,95 | 2,07 | 0,20% | 1.044,20 | 1.051,22 | 1.038,20 | 116 |
10 Jun 2024 | 1.043,88 | -6,12 | -0,58% | 1.048,3699 | 1.051,58 | 1.039,03 | 112 |
07 Jun 2024 | 1.050,00 | -0,17 | -0,02% | 1.052,45 | 1.052,45 | 1.044,80 | 65 |
06 Jun 2024 | 1.050,17 | -2,07 | -0,20% | 1.056,89 | 1.056,89 | 1.047,91 | 150 |
05 Jun 2024 | 1.052,24 | -3,85 | -0,36% | 1.050,28 | 1.054,00 | 1.048,3699 | 79 |
04 Jun 2024 | 1.056,09 | 3,00 | 0,28% | 1.047,26 | 1.057,79 | 1.047,26 | 77 |
03 Jun 2024 | 1.053,09 | 3,99 | 0,38% | 1.049,3699 | 1.053,51 | 1.043,32 | 133 |
31 Mai 2024 | 1.049,10 | 4,87 | 0,47% | 1.048,76 | 1.049,23 | 1.046,54 | 0 |
30 Mai 2024 | 1.044,23 | -4,67 | -0,45% | 1.051,09 | 1.051,27 | 1.043,92 | 5 |
29 Mai 2024 | 1.048,90 | -51,35 | -4,67% | 1.048,18 | 1.052,3599 | 1.043,96 | 21 |
28 Mai 2024 | 1.100,25 | -1,40 | -0,13% | 1.101,77 | 1.101,77 | 1.094,94 | 50 |
27 Mai 2024 | 1.101,65 | 2,60 | 0,24% | 1.099,56 | 1.101,65 | 1.092,84 | 41 |
24 Mai 2024 | 1.099,05 | 2,38 | 0,22% | 1.090,74 | 1.099,05 | 1.090,74 | 30 |
23 Mai 2024 | 1.096,67 | -4,73 | -0,43% | 1.101,55 | 1.102,02 | 1.094,67 | 50 |
22 Mai 2024 | 1.101,40 | -0,46 | -0,04% | 1.102,14 | 1.102,14 | 1.094,77 | 32 |
21 Mai 2024 | 1.101,8599 | 1,84 | 0,17% | 1.100,27 | 1.102,27 | 1.095,33 | 94 |
20 Mai 2024 | 1.100,02 | -1,97 | -0,18% | 1.100,59 | 1.106,04 | 1.093,88 | 169 |
17 Mai 2024 | 1.101,99 | -2,73 | -0,25% | 1.105,20 | 1.105,20 | 1.097,00 | 74 |
16 Mai 2024 | 1.104,72 | -0,37 | -0,03% | 1.099,67 | 1.106,00 | 1.099,43 | 132 |
15 Mai 2024 | 1.105,09 | 4,32 | 0,39% | 1.100,79 | 1.110,01 | 1.094,79 | 189 |
14 Mai 2024 | 1.100,77 | 0,00 | 0,00% | 1.101,06 | 1.101,53 | 1.093,43 | 194 |
13 Mai 2024 | 1.100,77 | -0,10 | -0,01% | 1.101,09 | 1.102,97 | 1.095,68 | 96 |
10 Mai 2024 | 1.100,8699 | -2,02 | -0,18% | 1.103,02 | 1.104,83 | 1.095,16 | 166 |
09 Mai 2024 | 1.102,89 | -0,82 | -0,07% | 1.104,34 | 1.108,15 | 1.096,27 | 258 |
08 Mai 2024 | 1.103,71 | -0,53 | -0,05% | 1.104,6099 | 1.104,6099 | 1.096,68 | 49 |
07 Mai 2024 | 1.104,24 | 1,07 | 0,10% | 1.097,23 | 1.104,78 | 1.097,23 | 103 |
06 Mai 2024 | 1.103,17 | 0,65 | 0,06% | 1.102,6099 | 1.105,33 | 1.097,29 | 188 |
03 Mai 2024 | 1.102,52 | 6,77 | 0,62% | 1.096,3599 | 1.102,52 | 1.091,78 | 190 |
02 Mai 2024 | 1.095,75 | 2,55 | 0,23% | 1.093,45 | 1.102,07 | 1.087,44 | 114 |
30 Abr 2024 | 1.093,20 | -3,45 | -0,31% | 1.096,91 | 1.096,91 | 1.086,8599 | 65 |
29 Abr 2024 | 1.096,65 | 2,64 | 0,24% | 1.088,28 | 1.097,50 | 1.088,01 | 33 |
26 Abr 2024 | 1.094,01 | 2,11 | 0,19% | 1.091,94 | 1.094,01 | 1.091,25 | 0 |
25 Abr 2024 | 1.091,90 | 3,12 | 0,29% | 1.094,08 | 1.094,46 | 1.090,31 | 0 |
24 Abr 2024 | 1.088,78 | -4,94 | -0,45% | 1.096,63 | 1.096,63 | 1.087,28 | 125 |
23 Abr 2024 | 1.093,72 | -0,76 | -0,07% | 1.089,24 | 1.097,1099 | 1.088,60 | 70 |
22 Abr 2024 | 1.094,48 | 10,03 | 0,92% | 1.090,06 | 1.094,48 | 1.084,80 | 54 |
19 Abr 2024 | 1.084,45 | -2,61 | -0,24% | 1.092,54 | 1.093,08 | 1.084,1199 | 193 |
18 Abr 2024 | 1.087,06 | -5,43 | -0,50% | 1.094,48 | 1.100,64 | 1.086,95 | 80 |
17 Abr 2024 | 1.092,49 | 5,88 | 0,54% | 1.089,15 | 1.092,50 | 1.083,53 | 78 |
16 Abr 2024 | 1.086,6099 | -9,29 | -0,85% | 1.095,72 | 1.095,72 | 1.081,76 | 293 |
15 Abr 2024 | 1.095,90 | -0,43 | -0,04% | 1.101,04 | 1.101,04 | 1.089,76 | 207 |
12 Abr 2024 | 1.096,33 | 3,77 | 0,35% | 1.095,29 | 1.100,3599 | 1.089,34 | 276 |
11 Abr 2024 | 1.092,56 | -5,04 | -0,46% | 1.097,8699 | 1.097,92 | 1.089,73 | 80 |
10 Abr 2024 | 1.097,60 | -1,21 | -0,11% | 1.099,23 | 1.099,8599 | 1.089,08 | 50 |
09 Abr 2024 | 1.098,81 | 7,07 | 0,65% | 1.091,75 | 1.099,20 | 1.090,08 | 114 |
08 Abr 2024 | 1.091,74 | -3,20 | -0,29% | 1.094,08 | 1.094,1099 | 1.090,40 | 234 |
05 Abr 2024 | 1.094,94 | -1,28 | -0,12% | 1.100,25 | 1.100,25 | 1.092,69 | 253 |
04 Abr 2024 | 1.096,22 | 1,56 | 0,14% | 1.095,02 | 1.096,46 | 1.093,54 | 228 |
03 Abr 2024 | 1.094,66 | -2,45 | -0,22% | 1.096,10 | 1.097,47 | 1.091,1099 | 178 |
02 Abr 2024 | 1.097,1099 | -5,00 | -0,45% | 1.097,75 | 1.102,74 | 1.091,18 | 252 |
28 Mar 2024 | 1.102,1099 | 0,94 | 0,09% | 1.101,30 | 1.102,26 | 1.095,45 | 104 |
27 Mar 2024 | 1.101,17 | 2,81 | 0,26% | 1.097,41 | 1.101,17 | 1.093,32 | 140 |
26 Mar 2024 | 1.098,3599 | 3,01 | 0,27% | 1.095,6099 | 1.098,70 | 1.090,6099 | 48 |
25 Mar 2024 | 1.095,35 | -2,54 | -0,23% | 1.098,3699 | 1.098,41 | 1.092,31 | 21 |
22 Mar 2024 | 1.097,89 | 2,50 | 0,23% | 1.100,67 | 1.100,67 | 1.089,99 | 89 |
21 Mar 2024 | 1.095,39 | 4,09 | 0,37% | 1.090,26 | 1.095,39 | 1.088,41 | 52 |
20 Mar 2024 | 1.091,30 | -0,79 | -0,07% | 1.087,24 | 1.093,19 | 1.087,24 | 143 |
19 Mar 2024 | 1.092,09 | 1,29 | 0,12% | 1.090,89 | 1.092,09 | 1.084,91 | 131 |
18 Mar 2024 | 1.090,80 | -0,54 | -0,05% | 1.091,6099 | 1.095,58 | 1.086,00 | 147 |