Cotações Históricas I09252
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Jun 2024 | 1.050,31 | 3,23 | 0,31% | 1.049,3599 | 1.051,48 | 1.042,6199 | 247 |
31 Mai 2024 | 1.047,08 | 0,94 | 0,09% | 1.041,45 | 1.047,59 | 1.040,55 | 80 |
30 Mai 2024 | 1.046,14 | 1,92 | 0,18% | 1.043,52 | 1.046,14 | 1.037,99 | 66 |
29 Mai 2024 | 1.044,22 | -5,46 | -0,52% | 1.048,45 | 1.048,45 | 1.040,47 | 41 |
28 Mai 2024 | 1.049,68 | 0,81 | 0,08% | 1.042,78 | 1.050,09 | 1.042,76 | 80 |
27 Mai 2024 | 1.048,8699 | 2,21 | 0,21% | 1.047,32 | 1.048,92 | 1.040,84 | 115 |
24 Mai 2024 | 1.046,66 | 0,78 | 0,07% | 1.045,24 | 1.046,67 | 1.039,23 | 193 |
23 Mai 2024 | 1.045,88 | -0,05 | 0,00% | 1.049,47 | 1.049,49 | 1.042,09 | 45 |
22 Mai 2024 | 1.045,93 | -3,50 | -0,33% | 1.046,28 | 1.046,29 | 1.041,16 | 63 |
21 Mai 2024 | 1.049,43 | 3,08 | 0,29% | 1.048,03 | 1.049,43 | 1.042,05 | 78 |
20 Mai 2024 | 1.046,35 | 0,72 | 0,07% | 1.048,43 | 1.048,43 | 1.042,28 | 61 |
17 Mai 2024 | 1.045,63 | -3,65 | -0,35% | 1.049,68 | 1.049,72 | 1.041,77 | 48 |
16 Mai 2024 | 1.049,28 | 3,66 | 0,35% | 1.050,96 | 1.050,96 | 1.044,27 | 79 |
15 Mai 2024 | 1.045,6199 | 2,78 | 0,27% | 1.043,81 | 1.046,18 | 1.040,40 | 35 |
14 Mai 2024 | 1.042,84 | -1,44 | -0,14% | 1.044,72 | 1.045,00 | 1.038,27 | 64 |
13 Mai 2024 | 1.044,28 | 1,31 | 0,13% | 1.043,67 | 1.045,1099 | 1.037,66 | 136 |
10 Mai 2024 | 1.042,97 | 0,63 | 0,06% | 1.044,89 | 1.044,89 | 1.038,33 | 141 |
09 Mai 2024 | 1.042,34 | -0,66 | -0,06% | 1.045,33 | 1.045,33 | 1.037,95 | 124 |
08 Mai 2024 | 1.043,00 | 1,30 | 0,12% | 1.045,82 | 1.045,92 | 1.039,08 | 230 |
07 Mai 2024 | 1.041,70 | -2,63 | -0,25% | 1.041,50 | 1.048,18 | 1.040,94 | 187 |
06 Mai 2024 | 1.044,33 | 6,84 | 0,66% | 1.045,08 | 1.052,19 | 1.040,64 | 92 |
03 Mai 2024 | 1.037,49 | -0,65 | -0,06% | 1.038,40 | 1.040,98 | 1.033,68 | 184 |
02 Mai 2024 | 1.038,14 | -0,16 | -0,02% | 1.032,29 | 1.040,23 | 1.032,25 | 115 |
30 Abr 2024 | 1.038,30 | -1,21 | -0,12% | 1.041,71 | 1.041,75 | 1.034,8599 | 30 |
29 Abr 2024 | 1.039,51 | 3,45 | 0,33% | 1.039,81 | 1.041,71 | 1.038,92 | 0 |
26 Abr 2024 | 1.036,06 | 2,22 | 0,21% | 1.030,42 | 1.036,80 | 1.030,42 | 8 |
25 Abr 2024 | 1.033,84 | -3,49 | -0,34% | 1.036,32 | 1.036,94 | 1.031,94 | 0 |
24 Abr 2024 | 1.037,33 | -0,67 | -0,06% | 1.039,94 | 1.039,94 | 1.031,51 | 60 |
23 Abr 2024 | 1.038,00 | 3,24 | 0,31% | 1.036,08 | 1.038,42 | 1.029,75 | 17 |
22 Abr 2024 | 1.034,76 | 7,43 | 0,72% | 1.031,96 | 1.034,76 | 1.026,23 | 48 |
19 Abr 2024 | 1.027,33 | -8,89 | -0,86% | 1.032,71 | 1.033,66 | 1.026,76 | 56 |
18 Abr 2024 | 1.036,22 | 0,59 | 0,06% | 1.030,14 | 1.037,6099 | 1.029,20 | 141 |
17 Abr 2024 | 1.035,63 | 6,70 | 0,65% | 1.032,39 | 1.035,88 | 1.026,81 | 136 |
16 Abr 2024 | 1.028,93 | -12,47 | -1,20% | 1.039,34 | 1.039,34 | 1.028,32 | 25 |
15 Abr 2024 | 1.041,40 | -1,36 | -0,13% | 1.045,66 | 1.045,66 | 1.036,42 | 40 |
12 Abr 2024 | 1.042,76 | 6,37 | 0,61% | 1.036,75 | 1.045,50 | 1.036,52 | 104 |
11 Abr 2024 | 1.036,39 | -0,62 | -0,06% | 1.042,76 | 1.044,08 | 1.035,10 | 158 |
10 Abr 2024 | 1.037,01 | -6,00 | -0,58% | 1.041,80 | 1.042,30 | 1.034,52 | 134 |
09 Abr 2024 | 1.043,01 | 4,20 | 0,40% | 1.039,24 | 1.044,31 | 1.037,91 | 120 |
08 Abr 2024 | 1.038,81 | -5,37 | -0,51% | 1.044,72 | 1.044,85 | 1.038,1199 | 204 |
05 Abr 2024 | 1.044,18 | -3,55 | -0,34% | 1.044,82 | 1.045,09 | 1.037,70 | 151 |
04 Abr 2024 | 1.047,73 | 5,66 | 0,54% | 1.045,93 | 1.048,28 | 1.041,03 | 517 |
03 Abr 2024 | 1.042,07 | 0,44 | 0,04% | 1.046,32 | 1.046,53 | 1.040,17 | 198 |
02 Abr 2024 | 1.041,63 | -7,92 | -0,75% | 1.044,32 | 1.049,16 | 1.040,35 | 278 |
28 Mar 2024 | 1.049,55 | 0,82 | 0,08% | 1.050,14 | 1.050,14 | 1.043,72 | 64 |
27 Mar 2024 | 1.048,73 | 5,12 | 0,49% | 1.047,28 | 1.050,04 | 1.042,88 | 88 |
26 Mar 2024 | 1.043,6099 | 2,84 | 0,27% | 1.042,84 | 1.043,73 | 1.040,71 | 171 |
25 Mar 2024 | 1.040,77 | -2,45 | -0,23% | 1.046,29 | 1.046,43 | 1.040,57 | 84 |
22 Mar 2024 | 1.043,22 | -2,40 | -0,23% | 1.047,67 | 1.048,98 | 1.042,47 | 104 |
21 Mar 2024 | 1.045,6199 | 2,40 | 0,23% | 1.042,67 | 1.046,67 | 1.041,17 | 76 |
20 Mar 2024 | 1.043,22 | 0,43 | 0,04% | 1.038,89 | 1.044,80 | 1.038,89 | 139 |
19 Mar 2024 | 1.042,79 | 2,03 | 0,20% | 1.041,1199 | 1.042,80 | 1.036,67 | 280 |
18 Mar 2024 | 1.040,76 | 6,87 | 0,66% | 1.041,41 | 1.041,41 | 1.035,45 | 72 |
15 Mar 2024 | 1.033,89 | -4,52 | -0,44% | 1.039,92 | 1.040,10 | 1.033,10 | 54 |
14 Mar 2024 | 1.038,41 | -2,48 | -0,24% | 1.042,13 | 1.042,27 | 1.034,07 | 146 |
13 Mar 2024 | 1.040,89 | 0,62 | 0,06% | 1.039,6099 | 1.041,45 | 1.034,3699 | 208 |
12 Mar 2024 | 1.040,27 | 1,36 | 0,13% | 1.035,38 | 1.040,35 | 1.034,8699 | 87 |
11 Mar 2024 | 1.038,91 | -5,07 | -0,49% | 1.041,42 | 1.041,44 | 1.033,53 | 194 |
08 Mar 2024 | 1.043,98 | 1,01 | 0,10% | 1.042,66 | 1.045,3599 | 1.037,77 | 259 |
07 Mar 2024 | 1.042,97 | 1,44 | 0,14% | 1.038,57 | 1.043,1099 | 1.033,25 | 229 |
06 Mar 2024 | 1.041,53 | -0,64 | -0,06% | 1.037,31 | 1.043,75 | 1.036,90 | 209 |