Cotações Históricas I09296
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 1.046,73 | 3,01 | 0,29% | 1.046,19 | 1.049,20 | 1.041,24 | 50 |
13 Jun 2024 | 1.043,72 | -1,70 | -0,16% | 1.045,54 | 1.045,98 | 1.043,07 | 0 |
12 Jun 2024 | 1.045,42 | 8,81 | 0,85% | 1.041,97 | 1.045,80 | 1.038,30 | 85 |
11 Jun 2024 | 1.036,6099 | -6,21 | -0,60% | 1.045,26 | 1.045,26 | 1.035,24 | 75 |
10 Jun 2024 | 1.042,82 | -2,89 | -0,28% | 1.043,06 | 1.043,44 | 1.036,44 | 103 |
07 Jun 2024 | 1.045,71 | 0,26 | 0,02% | 1.046,85 | 1.046,98 | 1.037,97 | 120 |
06 Jun 2024 | 1.045,45 | 5,06 | 0,49% | 1.043,90 | 1.046,69 | 1.038,88 | 139 |
05 Jun 2024 | 1.040,39 | 2,25 | 0,22% | 1.040,99 | 1.042,96 | 1.037,03 | 15 |
04 Jun 2024 | 1.038,14 | 9,23 | 0,90% | 1.034,75 | 1.039,6199 | 1.028,80 | 100 |
03 Jun 2024 | 1.028,91 | -3,61 | -0,35% | 1.031,31 | 1.031,31 | 1.024,65 | 85 |
31 Mai 2024 | 1.032,52 | 5,42 | 0,53% | 1.026,98 | 1.032,52 | 1.022,31 | 110 |
30 Mai 2024 | 1.027,10 | 3,94 | 0,39% | 1.027,06 | 1.027,57 | 1.025,54 | 0 |
29 Mai 2024 | 1.023,16 | -3,58 | -0,35% | 1.027,05 | 1.027,40 | 1.022,79 | 0 |
28 Mai 2024 | 1.026,74 | -5,29 | -0,51% | 1.031,75 | 1.032,54 | 1.025,15 | 20 |
27 Mai 2024 | 1.032,03 | 1,16 | 0,11% | 1.030,67 | 1.032,06 | 1.024,19 | 35 |
24 Mai 2024 | 1.030,8699 | -2,45 | -0,24% | 1.031,25 | 1.031,97 | 1.025,71 | 40 |
23 Mai 2024 | 1.033,32 | -1,05 | -0,10% | 1.035,95 | 1.037,1199 | 1.030,79 | 35 |
22 Mai 2024 | 1.034,3699 | -0,83 | -0,08% | 1.032,83 | 1.034,3699 | 1.027,34 | 10 |
21 Mai 2024 | 1.035,20 | 4,19 | 0,41% | 1.032,04 | 1.035,3699 | 1.025,46 | 40 |
20 Mai 2024 | 1.031,01 | -0,28 | -0,03% | 1.030,78 | 1.031,6199 | 1.024,8699 | 195 |
17 Mai 2024 | 1.031,29 | -1,58 | -0,15% | 1.035,40 | 1.035,58 | 1.026,80 | 75 |
16 Mai 2024 | 1.032,8699 | -3,52 | -0,34% | 1.037,59 | 1.038,32 | 1.028,55 | 40 |
15 Mai 2024 | 1.036,39 | 7,52 | 0,73% | 1.030,91 | 1.036,70 | 1.027,07 | 400 |
14 Mai 2024 | 1.028,8699 | -0,85 | -0,08% | 1.030,60 | 1.031,90 | 1.024,77 | 45 |
13 Mai 2024 | 1.029,72 | 3,05 | 0,30% | 1.028,19 | 1.030,50 | 1.024,70 | 60 |
10 Mai 2024 | 1.026,67 | 7,96 | 0,78% | 1.019,87 | 1.026,77 | 1.019,60 | 85 |
09 Mai 2024 | 1.018,71 | -5,54 | -0,54% | 1.024,14 | 1.024,14 | 1.017,38 | 25 |
08 Mai 2024 | 1.024,25 | 2,45 | 0,24% | 1.024,85 | 1.025,88 | 1.018,20 | 62 |
07 Mai 2024 | 1.021,80 | 6,61 | 0,65% | 1.016,00 | 1.021,93 | 1.016,00 | 0 |
06 Mai 2024 | 1.015,19 | 1,28 | 0,13% | 1.014,58 | 1.016,59 | 1.010,28 | 65 |
03 Mai 2024 | 1.013,91 | 1,91 | 0,19% | 1.010,56 | 1.015,55 | 1.004,88 | 52 |
02 Mai 2024 | 1.012,00 | -2,62 | -0,26% | 1.015,94 | 1.017,97 | 1.011,98 | 0 |
30 Abr 2024 | 1.014,62 | -0,59 | -0,06% | 1.014,39 | 1.016,84 | 1.006,30 | 100 |
29 Abr 2024 | 1.015,21 | 2,87 | 0,28% | 1.014,25 | 1.017,17 | 1.013,27 | 0 |
26 Abr 2024 | 1.012,34 | 5,21 | 0,52% | 1.009,05 | 1.012,34 | 1.006,71 | 0 |
25 Abr 2024 | 1.007,13 | 0,17 | 0,02% | 1.010,07 | 1.010,31 | 1.005,77 | 0 |
24 Abr 2024 | 1.006,96 | -5,01 | -0,50% | 1.011,15 | 1.011,15 | 1.005,89 | 0 |
23 Abr 2024 | 1.011,97 | 7,04 | 0,70% | 1.009,34 | 1.012,14 | 1.004,68 | 62 |
22 Abr 2024 | 1.004,93 | 8,78 | 0,88% | 997,52 | 1.004,93 | 992,94 | 20 |
19 Abr 2024 | 996,15 | 0,23 | 0,02% | 994,41 | 996,28 | 993,04 | 0 |
18 Abr 2024 | 995,92 | -2,68 | -0,27% | 996,69 | 999,54 | 993,89 | 0 |
17 Abr 2024 | 998,60 | 1,15 | 0,12% | 996,18 | 999,75 | 991,18 | 20 |
16 Abr 2024 | 997,45 | -8,47 | -0,84% | 1.002,07 | 1.003,03 | 994,20 | 0 |
15 Abr 2024 | 1.005,92 | -3,56 | -0,35% | 1.009,76 | 1.009,76 | 1.001,88 | 28 |
12 Abr 2024 | 1.009,48 | 4,89 | 0,49% | 1.006,79 | 1.012,16 | 1.001,56 | 15 |
11 Abr 2024 | 1.004,59 | 4,23 | 0,42% | 1.003,36 | 1.008,77 | 997,04 | 96 |
10 Abr 2024 | 1.000,36 | -2,10 | -0,21% | 1.003,66 | 1.004,09 | 997,18 | 20 |
09 Abr 2024 | 1.002,46 | -0,94 | -0,09% | 1.002,83 | 1.003,70 | 997,47 | 40 |
08 Abr 2024 | 1.003,40 | -0,57 | -0,06% | 1.002,42 | 1.003,97 | 1.001,02 | 0 |
05 Abr 2024 | 1.003,97 | -4,72 | -0,47% | 1.003,15 | 1.004,88 | 999,11 | 10 |
04 Abr 2024 | 1.008,69 | 2,36 | 0,23% | 1.006,34 | 1.010,04 | 1.004,71 | 90 |
03 Abr 2024 | 1.006,33 | -1,21 | -0,12% | 1.007,93 | 1.008,12 | 1.000,87 | 43 |
02 Abr 2024 | 1.007,54 | -8,76 | -0,86% | 1.016,33 | 1.016,33 | 1.001,56 | 71 |
28 Mar 2024 | 1.016,30 | 1,57 | 0,15% | 1.015,72 | 1.016,72 | 1.010,17 | 9 |
27 Mar 2024 | 1.014,73 | 4,05 | 0,40% | 1.011,79 | 1.014,99 | 1.010,94 | 0 |
26 Mar 2024 | 1.010,68 | 1,01 | 0,10% | 1.009,57 | 1.010,68 | 1.007,76 | 0 |
25 Mar 2024 | 1.009,67 | -0,32 | -0,03% | 1.009,32 | 1.010,25 | 1.003,78 | 60 |
22 Mar 2024 | 1.009,99 | -0,21 | -0,02% | 1.005,32 | 1.012,75 | 1.005,32 | 70 |
21 Mar 2024 | 1.010,20 | 2,35 | 0,23% | 1.001,62 | 1.010,21 | 1.001,62 | 40 |
20 Mar 2024 | 1.007,85 | 2,83 | 0,28% | 1.008,67 | 1.009,55 | 1.003,67 | 75 |
19 Mar 2024 | 1.005,02 | -2,41 | -0,24% | 1.008,61 | 1.008,99 | 1.004,61 | 0 |
18 Mar 2024 | 1.007,43 | -2,61 | -0,26% | 1.009,28 | 1.009,28 | 1.002,47 | 10 |