Cotações Históricas I09297
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 1.043,90 | -0,79 | -0,08% | 1.044,83 | 1.045,89 | 1.038,95 | 10 |
13 Jun 2024 | 1.044,69 | -3,54 | -0,34% | 1.048,18 | 1.048,18 | 1.044,1099 | 0 |
12 Jun 2024 | 1.048,23 | 2,45 | 0,23% | 1.047,01 | 1.049,50 | 1.041,57 | 35 |
11 Jun 2024 | 1.045,78 | -2,45 | -0,23% | 1.048,31 | 1.048,76 | 1.040,78 | 112 |
10 Jun 2024 | 1.048,23 | -0,31 | -0,03% | 1.047,3699 | 1.048,25 | 1.041,3699 | 30 |
07 Jun 2024 | 1.048,54 | -1,46 | -0,14% | 1.050,43 | 1.050,52 | 1.042,80 | 40 |
06 Jun 2024 | 1.050,00 | -0,18 | -0,02% | 1.050,50 | 1.050,92 | 1.049,39 | 0 |
05 Jun 2024 | 1.050,18 | 0,67 | 0,06% | 1.050,41 | 1.051,53 | 1.044,43 | 20 |
04 Jun 2024 | 1.049,51 | -2,40 | -0,23% | 1.049,69 | 1.049,72 | 1.043,48 | 30 |
03 Jun 2024 | 1.051,91 | 3,97 | 0,38% | 1.053,59 | 1.053,59 | 1.051,44 | 0 |
31 Mai 2024 | 1.047,94 | -0,60 | -0,06% | 1.050,32 | 1.050,54 | 1.047,05 | 0 |
30 Mai 2024 | 1.048,54 | -0,91 | -0,09% | 1.043,13 | 1.049,3599 | 1.043,13 | 20 |
29 Mai 2024 | 1.049,45 | -2,89 | -0,27% | 1.053,16 | 1.053,16 | 1.044,79 | 35 |
28 Mai 2024 | 1.052,34 | 5,68 | 0,54% | 1.052,99 | 1.052,99 | 1.051,74 | 0 |
27 Mai 2024 | 1.046,66 | 1,13 | 0,11% | 1.045,59 | 1.046,79 | 1.044,28 | 30 |
24 Mai 2024 | 1.045,53 | -1,06 | -0,10% | 1.047,82 | 1.047,83 | 1.041,88 | 50 |
23 Mai 2024 | 1.046,59 | -0,61 | -0,06% | 1.047,41 | 1.047,54 | 1.044,01 | 25 |
22 Mai 2024 | 1.047,20 | -1,04 | -0,10% | 1.051,30 | 1.051,30 | 1.046,83 | 0 |
21 Mai 2024 | 1.048,24 | -1,09 | -0,10% | 1.049,22 | 1.049,27 | 1.045,55 | 55 |
20 Mai 2024 | 1.049,33 | 0,22 | 0,02% | 1.054,76 | 1.054,82 | 1.049,25 | 32 |
17 Mai 2024 | 1.049,1099 | -5,52 | -0,52% | 1.055,3699 | 1.055,6199 | 1.048,67 | 60 |
16 Mai 2024 | 1.054,63 | -1,97 | -0,19% | 1.056,33 | 1.056,70 | 1.054,47 | 0 |
15 Mai 2024 | 1.056,60 | 0,61 | 0,06% | 1.056,28 | 1.057,13 | 1.050,3699 | 90 |
14 Mai 2024 | 1.055,99 | -1,33 | -0,13% | 1.057,83 | 1.057,83 | 1.051,6099 | 120 |
13 Mai 2024 | 1.057,32 | 6,05 | 0,58% | 1.056,85 | 1.057,49 | 1.050,81 | 105 |
10 Mai 2024 | 1.051,27 | -4,87 | -0,46% | 1.057,41 | 1.057,97 | 1.051,1099 | 18 |
09 Mai 2024 | 1.056,14 | 1,95 | 0,18% | 1.055,77 | 1.056,33 | 1.049,26 | 250 |
08 Mai 2024 | 1.054,19 | 0,27 | 0,03% | 1.054,71 | 1.054,75 | 1.047,83 | 60 |
07 Mai 2024 | 1.053,92 | 0,43 | 0,04% | 1.053,58 | 1.054,10 | 1.047,71 | 97 |
06 Mai 2024 | 1.053,49 | 2,53 | 0,24% | 1.052,41 | 1.053,83 | 1.047,59 | 170 |
03 Mai 2024 | 1.050,96 | 2,38 | 0,23% | 1.049,00 | 1.051,30 | 1.044,30 | 85 |
02 Mai 2024 | 1.048,58 | -1,05 | -0,10% | 1.047,38 | 1.048,74 | 1.046,24 | 0 |
30 Abr 2024 | 1.049,63 | -3,88 | -0,37% | 1.054,09 | 1.054,23 | 1.046,98 | 30 |
29 Abr 2024 | 1.053,51 | 2,49 | 0,24% | 1.050,81 | 1.053,78 | 1.050,81 | 0 |
26 Abr 2024 | 1.051,02 | 1,66 | 0,16% | 1.049,97 | 1.051,75 | 1.049,16 | 0 |
25 Abr 2024 | 1.049,3599 | -0,90 | -0,09% | 1.050,35 | 1.050,69 | 1.047,69 | 0 |
24 Abr 2024 | 1.050,26 | -1,41 | -0,13% | 1.052,15 | 1.052,15 | 1.045,48 | 50 |
23 Abr 2024 | 1.051,67 | 1,45 | 0,14% | 1.051,42 | 1.051,72 | 1.045,03 | 50 |
22 Abr 2024 | 1.050,22 | 3,50 | 0,33% | 1.047,74 | 1.050,22 | 1.041,58 | 104 |
19 Abr 2024 | 1.046,72 | -1,51 | -0,14% | 1.047,6099 | 1.047,64 | 1.039,73 | 110 |
18 Abr 2024 | 1.048,23 | -0,95 | -0,09% | 1.048,89 | 1.049,30 | 1.042,1199 | 90 |
17 Abr 2024 | 1.049,18 | 5,67 | 0,54% | 1.047,15 | 1.049,26 | 1.042,88 | 131 |
16 Abr 2024 | 1.043,51 | -3,91 | -0,37% | 1.045,83 | 1.045,85 | 1.041,23 | 80 |
15 Abr 2024 | 1.047,42 | -7,77 | -0,74% | 1.055,14 | 1.055,14 | 1.046,53 | 40 |
12 Abr 2024 | 1.055,19 | 6,99 | 0,67% | 1.047,75 | 1.056,35 | 1.047,30 | 237 |
11 Abr 2024 | 1.048,20 | -0,71 | -0,07% | 1.049,41 | 1.049,58 | 1.047,97 | 25 |
10 Abr 2024 | 1.048,91 | -2,04 | -0,19% | 1.050,34 | 1.050,75 | 1.045,95 | 78 |
09 Abr 2024 | 1.050,95 | -0,51 | -0,05% | 1.051,28 | 1.051,47 | 1.048,01 | 84 |
08 Abr 2024 | 1.051,46 | -1,51 | -0,14% | 1.051,19 | 1.051,67 | 1.047,69 | 157 |
05 Abr 2024 | 1.052,97 | -0,02 | 0,00% | 1.054,32 | 1.054,50 | 1.047,98 | 80 |
04 Abr 2024 | 1.052,99 | 5,21 | 0,50% | 1.051,16 | 1.053,04 | 1.046,56 | 210 |
03 Abr 2024 | 1.047,78 | -1,96 | -0,19% | 1.047,80 | 1.048,40 | 1.045,98 | 30 |
02 Abr 2024 | 1.049,74 | 7,22 | 0,69% | 1.049,52 | 1.050,01 | 1.044,63 | 50 |
28 Mar 2024 | 1.042,52 | -2,96 | -0,28% | 1.042,74 | 1.042,74 | 1.040,78 | 30 |
27 Mar 2024 | 1.045,48 | 1,80 | 0,17% | 1.043,50 | 1.045,72 | 1.038,74 | 85 |
26 Mar 2024 | 1.043,68 | 4,02 | 0,39% | 1.042,73 | 1.044,55 | 1.039,10 | 65 |
25 Mar 2024 | 1.039,66 | 0,86 | 0,08% | 1.043,57 | 1.043,83 | 1.037,83 | 80 |
22 Mar 2024 | 1.038,80 | -0,70 | -0,07% | 1.041,21 | 1.042,00 | 1.036,78 | 40 |
21 Mar 2024 | 1.039,50 | -0,98 | -0,09% | 1.041,74 | 1.042,23 | 1.036,66 | 30 |
20 Mar 2024 | 1.040,48 | -1,34 | -0,13% | 1.041,15 | 1.041,54 | 1.035,80 | 30 |
19 Mar 2024 | 1.041,82 | 3,32 | 0,32% | 1.039,25 | 1.042,14 | 1.039,03 | 0 |
18 Mar 2024 | 1.038,50 | 0,96 | 0,09% | 1.038,19 | 1.038,60 | 1.033,06 | 22 |