Cotações Históricas I09211
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Jun 2024 | 1.007,63 | 2,17 | 0,22% | 1.011,17 | 1.011,61 | 1.007,63 | 0 |
14 Jun 2024 | 1.005,46 | -0,44 | -0,04% | 1.009,54 | 1.009,54 | 1.004,40 | 110 |
13 Jun 2024 | 1.005,90 | -1,39 | -0,14% | 1.011,55 | 1.011,55 | 1.003,92 | 20 |
12 Jun 2024 | 1.007,29 | -0,19 | -0,02% | 1.008,27 | 1.008,44 | 1.002,78 | 10 |
11 Jun 2024 | 1.007,48 | 1,51 | 0,15% | 1.008,11 | 1.008,43 | 1.001,75 | 8 |
10 Jun 2024 | 1.005,97 | -1,84 | -0,18% | 1.011,02 | 1.011,02 | 1.004,56 | 25 |
07 Jun 2024 | 1.007,81 | -6,28 | -0,62% | 1.014,16 | 1.014,17 | 1.007,73 | 0 |
06 Jun 2024 | 1.014,09 | -0,48 | -0,05% | 1.015,22 | 1.015,22 | 1.013,71 | 0 |
05 Jun 2024 | 1.014,57 | -0,76 | -0,07% | 1.015,72 | 1.016,19 | 1.009,96 | 140 |
04 Jun 2024 | 1.015,33 | 0,42 | 0,04% | 1.014,83 | 1.016,86 | 1.009,02 | 175 |
03 Jun 2024 | 1.014,91 | 2,93 | 0,29% | 1.012,64 | 1.015,26 | 1.006,55 | 105 |
31 Mai 2024 | 1.011,98 | 0,41 | 0,04% | 1.011,90 | 1.012,07 | 1.010,18 | 0 |
30 Mai 2024 | 1.011,57 | 7,83 | 0,78% | 1.009,38 | 1.011,57 | 1.004,23 | 10 |
29 Mai 2024 | 1.003,74 | -52,14 | -4,94% | 1.013,30 | 1.013,35 | 1.003,71 | 20 |
28 Mai 2024 | 1.055,88 | -3,86 | -0,36% | 1.060,02 | 1.060,02 | 1.055,32 | 65 |
27 Mai 2024 | 1.059,74 | 2,30 | 0,22% | 1.052,08 | 1.059,74 | 1.052,03 | 88 |
24 Mai 2024 | 1.057,44 | 0,50 | 0,05% | 1.056,50 | 1.057,85 | 1.050,49 | 100 |
23 Mai 2024 | 1.056,94 | -2,70 | -0,25% | 1.060,01 | 1.060,01 | 1.056,52 | 0 |
22 Mai 2024 | 1.059,64 | -0,89 | -0,08% | 1.060,79 | 1.060,79 | 1.053,44 | 10 |
21 Mai 2024 | 1.060,53 | 6,99 | 0,66% | 1.059,09 | 1.060,53 | 1.053,1199 | 93 |
20 Mai 2024 | 1.053,54 | -5,98 | -0,56% | 1.059,43 | 1.059,43 | 1.053,04 | 95 |
17 Mai 2024 | 1.059,52 | -1,77 | -0,17% | 1.061,88 | 1.061,90 | 1.055,8699 | 40 |
16 Mai 2024 | 1.061,29 | 4,66 | 0,44% | 1.062,66 | 1.062,67 | 1.057,10 | 10 |
15 Mai 2024 | 1.056,63 | 2,23 | 0,21% | 1.057,01 | 1.059,71 | 1.054,00 | 30 |
14 Mai 2024 | 1.054,40 | 1,03 | 0,10% | 1.057,99 | 1.058,01 | 1.052,44 | 20 |
13 Mai 2024 | 1.053,3699 | -1,45 | -0,14% | 1.057,94 | 1.057,94 | 1.052,43 | 55 |
10 Mai 2024 | 1.054,82 | 0,43 | 0,04% | 1.058,09 | 1.058,90 | 1.052,84 | 28 |
09 Mai 2024 | 1.054,39 | -4,88 | -0,46% | 1.059,75 | 1.059,75 | 1.052,26 | 136 |
08 Mai 2024 | 1.059,27 | 4,45 | 0,42% | 1.060,09 | 1.060,09 | 1.052,3699 | 212 |
07 Mai 2024 | 1.054,82 | -2,55 | -0,24% | 1.057,94 | 1.058,43 | 1.052,03 | 165 |
06 Mai 2024 | 1.057,3699 | 1,82 | 0,17% | 1.055,78 | 1.057,82 | 1.051,44 | 90 |
03 Mai 2024 | 1.055,55 | 3,33 | 0,32% | 1.052,49 | 1.056,47 | 1.048,44 | 110 |
02 Mai 2024 | 1.052,22 | 1,89 | 0,18% | 1.051,09 | 1.052,84 | 1.046,25 | 18 |
30 Abr 2024 | 1.050,33 | -3,17 | -0,30% | 1.053,74 | 1.053,74 | 1.045,98 | 35 |
29 Abr 2024 | 1.053,50 | 1,48 | 0,14% | 1.052,3699 | 1.054,1199 | 1.046,97 | 20 |
26 Abr 2024 | 1.052,02 | 1,70 | 0,16% | 1.050,60 | 1.052,02 | 1.050,13 | 0 |
25 Abr 2024 | 1.050,32 | -1,17 | -0,11% | 1.052,24 | 1.052,48 | 1.049,19 | 0 |
24 Abr 2024 | 1.051,49 | -1,84 | -0,17% | 1.053,59 | 1.053,59 | 1.044,8699 | 44 |
23 Abr 2024 | 1.053,33 | 2,33 | 0,22% | 1.051,97 | 1.053,59 | 1.045,93 | 60 |
22 Abr 2024 | 1.051,00 | 3,35 | 0,32% | 1.048,00 | 1.051,00 | 1.042,13 | 45 |
19 Abr 2024 | 1.047,65 | -1,34 | -0,13% | 1.048,43 | 1.049,73 | 1.041,84 | 115 |
18 Abr 2024 | 1.048,99 | 0,61 | 0,06% | 1.049,15 | 1.049,8699 | 1.042,52 | 290 |
17 Abr 2024 | 1.048,38 | 3,91 | 0,37% | 1.044,58 | 1.048,38 | 1.041,00 | 20 |
16 Abr 2024 | 1.044,47 | -4,97 | -0,47% | 1.050,03 | 1.050,03 | 1.037,89 | 173 |
15 Abr 2024 | 1.049,44 | -5,11 | -0,48% | 1.054,8599 | 1.054,8599 | 1.045,84 | 65 |
12 Abr 2024 | 1.054,55 | 4,09 | 0,39% | 1.050,78 | 1.054,58 | 1.047,6099 | 70 |
11 Abr 2024 | 1.050,46 | 0,01 | 0,00% | 1.053,05 | 1.053,10 | 1.045,69 | 128 |
10 Abr 2024 | 1.050,45 | -1,16 | -0,11% | 1.054,69 | 1.055,30 | 1.045,66 | 312 |
09 Abr 2024 | 1.051,6099 | 3,74 | 0,36% | 1.053,78 | 1.054,16 | 1.047,33 | 211 |
08 Abr 2024 | 1.047,8699 | -7,31 | -0,69% | 1.055,19 | 1.055,31 | 1.047,8699 | 109 |
05 Abr 2024 | 1.055,18 | -2,61 | -0,25% | 1.057,06 | 1.057,06 | 1.049,18 | 215 |
04 Abr 2024 | 1.057,79 | 7,32 | 0,70% | 1.054,70 | 1.057,80 | 1.050,14 | 480 |
03 Abr 2024 | 1.050,47 | -1,04 | -0,10% | 1.051,20 | 1.051,42 | 1.049,38 | 150 |
02 Abr 2024 | 1.051,51 | -1,67 | -0,16% | 1.057,48 | 1.057,48 | 1.050,04 | 45 |
28 Mar 2024 | 1.053,18 | -3,31 | -0,31% | 1.057,01 | 1.057,01 | 1.050,83 | 115 |
27 Mar 2024 | 1.056,49 | 7,62 | 0,73% | 1.052,97 | 1.056,53 | 1.048,96 | 152 |
26 Mar 2024 | 1.048,8699 | -2,15 | -0,20% | 1.051,67 | 1.052,07 | 1.046,66 | 230 |
25 Mar 2024 | 1.051,02 | -1,03 | -0,10% | 1.052,28 | 1.052,51 | 1.045,97 | 262 |
22 Mar 2024 | 1.052,05 | 4,56 | 0,44% | 1.052,30 | 1.053,97 | 1.048,59 | 8 |
21 Mar 2024 | 1.047,49 | 1,58 | 0,15% | 1.045,8599 | 1.047,50 | 1.044,84 | 140 |
20 Mar 2024 | 1.045,91 | -3,00 | -0,29% | 1.049,43 | 1.049,82 | 1.044,01 | 110 |