Cotações Históricas I09257
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
04 Jun 2024 | 1.119,90 | -4,99 | -0,44% | 1.122,30 | 1.124,02 | 1.117,69 | 344 |
03 Jun 2024 | 1.124,89 | 6,79 | 0,61% | 1.125,06 | 1.126,40 | 1.121,13 | 653 |
31 Mai 2024 | 1.118,10 | 1,04 | 0,09% | 1.118,27 | 1.118,27 | 1.115,63 | 74 |
30 Mai 2024 | 1.117,06 | 5,28 | 0,47% | 1.112,66 | 1.117,94 | 1.112,1199 | 90 |
29 Mai 2024 | 1.111,78 | -12,55 | -1,12% | 1.119,82 | 1.119,82 | 1.111,40 | 66 |
28 Mai 2024 | 1.124,33 | -2,74 | -0,24% | 1.128,88 | 1.128,99 | 1.122,3599 | 178 |
27 Mai 2024 | 1.127,07 | 6,07 | 0,54% | 1.122,05 | 1.127,07 | 1.119,64 | 81 |
24 Mai 2024 | 1.121,00 | 2,93 | 0,26% | 1.112,84 | 1.121,27 | 1.110,80 | 155 |
23 Mai 2024 | 1.118,07 | -3,86 | -0,34% | 1.123,68 | 1.125,42 | 1.118,07 | 60 |
22 Mai 2024 | 1.121,93 | -6,69 | -0,59% | 1.122,72 | 1.123,60 | 1.120,29 | 292 |
21 Mai 2024 | 1.128,6199 | -0,39 | -0,03% | 1.126,04 | 1.129,59 | 1.122,44 | 155 |
20 Mai 2024 | 1.129,01 | 4,94 | 0,44% | 1.134,8599 | 1.134,8599 | 1.128,78 | 236 |
17 Mai 2024 | 1.124,07 | -3,27 | -0,29% | 1.127,63 | 1.127,63 | 1.123,19 | 170 |
16 Mai 2024 | 1.127,34 | -0,89 | -0,08% | 1.128,31 | 1.129,89 | 1.126,89 | 149 |
15 Mai 2024 | 1.128,23 | 6,06 | 0,54% | 1.124,84 | 1.129,14 | 1.123,76 | 327 |
14 Mai 2024 | 1.122,17 | 6,47 | 0,58% | 1.116,33 | 1.122,63 | 1.115,97 | 209 |
13 Mai 2024 | 1.115,70 | 2,91 | 0,26% | 1.113,39 | 1.117,8699 | 1.113,39 | 131 |
10 Mai 2024 | 1.112,79 | 2,55 | 0,23% | 1.113,78 | 1.117,81 | 1.112,57 | 228 |
09 Mai 2024 | 1.110,24 | 2,19 | 0,20% | 1.108,68 | 1.110,24 | 1.104,8599 | 344 |
08 Mai 2024 | 1.108,05 | -1,52 | -0,14% | 1.110,32 | 1.110,32 | 1.103,57 | 301 |
07 Mai 2024 | 1.109,57 | 6,13 | 0,56% | 1.107,77 | 1.111,75 | 1.106,15 | 270 |
06 Mai 2024 | 1.103,44 | 5,77 | 0,53% | 1.100,20 | 1.106,09 | 1.100,20 | 294 |
03 Mai 2024 | 1.097,67 | 2,74 | 0,25% | 1.096,1199 | 1.099,21 | 1.094,47 | 192 |
02 Mai 2024 | 1.094,93 | 2,23 | 0,20% | 1.092,16 | 1.098,1199 | 1.092,16 | 211 |
30 Abr 2024 | 1.092,70 | -12,39 | -1,12% | 1.105,60 | 1.105,60 | 1.092,07 | 88 |
29 Abr 2024 | 1.105,09 | 3,09 | 0,28% | 1.105,07 | 1.105,71 | 1.100,71 | 53 |
26 Abr 2024 | 1.102,00 | 6,29 | 0,57% | 1.099,10 | 1.103,80 | 1.097,80 | 8 |
25 Abr 2024 | 1.095,71 | -5,81 | -0,53% | 1.102,8699 | 1.103,63 | 1.091,6199 | 11 |
24 Abr 2024 | 1.101,52 | -5,05 | -0,46% | 1.109,04 | 1.109,04 | 1.101,52 | 123 |
23 Abr 2024 | 1.106,57 | 12,27 | 1,12% | 1.098,15 | 1.254,91 | 1.098,15 | 596 |
22 Abr 2024 | 1.094,30 | 16,95 | 1,57% | 1.091,17 | 1.094,30 | 1.085,77 | 141 |
19 Abr 2024 | 1.077,35 | -2,04 | -0,19% | 1.073,6099 | 1.078,35 | 1.071,47 | 269 |
18 Abr 2024 | 1.079,39 | 1,84 | 0,17% | 1.078,50 | 1.080,63 | 1.075,35 | 138 |
17 Abr 2024 | 1.077,55 | 8,44 | 0,79% | 1.070,6099 | 1.078,10 | 1.069,21 | 184 |
16 Abr 2024 | 1.069,1099 | -14,38 | -1,33% | 1.075,68 | 1.076,06 | 1.066,98 | 215 |
15 Abr 2024 | 1.083,49 | -1,01 | -0,09% | 1.089,25 | 1.091,39 | 1.083,40 | 202 |
12 Abr 2024 | 1.084,50 | 3,05 | 0,28% | 1.085,33 | 1.091,28 | 1.083,19 | 271 |
11 Abr 2024 | 1.081,45 | -8,58 | -0,79% | 1.088,43 | 1.088,6099 | 1.078,32 | 315 |
10 Abr 2024 | 1.090,03 | 1,20 | 0,11% | 1.092,90 | 1.094,69 | 1.081,93 | 211 |
09 Abr 2024 | 1.088,83 | -4,69 | -0,43% | 1.091,44 | 1.091,71 | 1.085,82 | 290 |
08 Abr 2024 | 1.093,52 | 5,15 | 0,47% | 1.089,10 | 1.093,79 | 1.089,10 | 404 |
05 Abr 2024 | 1.088,3699 | -8,57 | -0,78% | 1.087,74 | 1.088,92 | 1.084,8599 | 284 |
04 Abr 2024 | 1.096,94 | 0,09 | 0,01% | 1.097,1199 | 1.098,66 | 1.096,13 | 379 |
03 Abr 2024 | 1.096,85 | 1,62 | 0,15% | 1.096,22 | 1.097,03 | 1.094,06 | 431 |
02 Abr 2024 | 1.095,23 | -6,98 | -0,63% | 1.103,89 | 1.105,24 | 1.094,78 | 400 |
28 Mar 2024 | 1.102,21 | -1,46 | -0,13% | 1.104,32 | 1.105,44 | 1.102,03 | 216 |
27 Mar 2024 | 1.103,67 | 2,33 | 0,21% | 1.099,19 | 1.103,71 | 1.099,19 | 140 |
26 Mar 2024 | 1.101,34 | 3,97 | 0,36% | 1.098,02 | 1.102,73 | 1.098,02 | 68 |
25 Mar 2024 | 1.097,3699 | 2,91 | 0,27% | 1.095,60 | 1.098,31 | 1.094,68 | 176 |
22 Mar 2024 | 1.094,46 | 1,25 | 0,11% | 1.086,70 | 1.096,56 | 1.086,70 | 150 |
21 Mar 2024 | 1.093,21 | 3,37 | 0,31% | 1.093,88 | 1.095,27 | 1.090,00 | 248 |
20 Mar 2024 | 1.089,84 | -0,38 | -0,03% | 1.090,43 | 1.091,47 | 1.088,60 | 317 |
19 Mar 2024 | 1.090,22 | 6,00 | 0,55% | 1.083,15 | 1.090,40 | 1.083,15 | 219 |
18 Mar 2024 | 1.084,22 | -0,95 | -0,09% | 1.086,85 | 1.089,54 | 1.083,1099 | 181 |
15 Mar 2024 | 1.085,17 | -7,54 | -0,69% | 1.083,68 | 1.087,52 | 1.082,30 | 470 |
14 Mar 2024 | 1.092,71 | -3,74 | -0,34% | 1.097,31 | 1.098,93 | 1.091,74 | 352 |
13 Mar 2024 | 1.096,45 | 6,90 | 0,63% | 1.091,53 | 1.097,32 | 1.091,53 | 351 |
12 Mar 2024 | 1.089,55 | 9,05 | 0,84% | 1.083,50 | 1.089,91 | 1.081,50 | 263 |
11 Mar 2024 | 1.080,50 | -2,55 | -0,24% | 1.079,19 | 1.081,03 | 1.077,51 | 285 |
08 Mar 2024 | 1.083,05 | 2,76 | 0,26% | 1.080,20 | 1.084,71 | 1.080,20 | 479 |
07 Mar 2024 | 1.080,29 | 3,79 | 0,35% | 1.074,15 | 1.081,57 | 1.073,64 | 496 |