Cotações Históricas I09305
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Jun 2024 | 1.100,19 | -5,20 | -0,47% | 1.104,00 | 1.104,24 | 1.093,28 | 231 |
14 Jun 2024 | 1.105,39 | 0,46 | 0,04% | 1.106,75 | 1.106,96 | 1.099,32 | 247 |
13 Jun 2024 | 1.104,93 | -3,05 | -0,28% | 1.103,85 | 1.106,75 | 1.098,55 | 219 |
12 Jun 2024 | 1.107,98 | 9,88 | 0,90% | 1.094,64 | 1.107,98 | 1.094,64 | 176 |
11 Jun 2024 | 1.098,10 | -1,62 | -0,15% | 1.100,45 | 1.100,45 | 1.094,45 | 130 |
10 Jun 2024 | 1.099,72 | -1,56 | -0,14% | 1.103,00 | 1.103,00 | 1.093,21 | 156 |
07 Jun 2024 | 1.101,28 | -3,93 | -0,36% | 1.099,07 | 1.103,26 | 1.094,8699 | 328 |
06 Jun 2024 | 1.105,21 | -2,53 | -0,23% | 1.110,47 | 1.110,54 | 1.100,96 | 227 |
05 Jun 2024 | 1.107,74 | 4,03 | 0,37% | 1.101,76 | 1.107,88 | 1.100,65 | 214 |
04 Jun 2024 | 1.103,71 | -0,15 | -0,01% | 1.106,3599 | 1.106,3599 | 1.100,29 | 186 |
03 Jun 2024 | 1.103,8599 | 3,96 | 0,36% | 1.098,56 | 1.107,43 | 1.097,23 | 396 |
31 Mai 2024 | 1.099,90 | 4,77 | 0,44% | 1.100,80 | 1.100,80 | 1.093,6199 | 50 |
30 Mai 2024 | 1.095,13 | -1,33 | -0,12% | 1.094,97 | 1.097,22 | 1.089,50 | 50 |
29 Mai 2024 | 1.096,46 | -8,97 | -0,81% | 1.096,94 | 1.102,82 | 1.094,31 | 108 |
28 Mai 2024 | 1.105,43 | 0,84 | 0,08% | 1.100,15 | 1.106,10 | 1.099,26 | 124 |
27 Mai 2024 | 1.104,59 | 3,85 | 0,35% | 1.103,76 | 1.104,59 | 1.096,8599 | 52 |
24 Mai 2024 | 1.100,74 | 4,23 | 0,39% | 1.098,55 | 1.101,03 | 1.092,56 | 76 |
23 Mai 2024 | 1.096,51 | -7,29 | -0,66% | 1.106,82 | 1.106,88 | 1.095,85 | 104 |
22 Mai 2024 | 1.103,80 | -1,96 | -0,18% | 1.103,97 | 1.104,01 | 1.096,17 | 215 |
21 Mai 2024 | 1.105,76 | 0,10 | 0,01% | 1.104,1099 | 1.106,18 | 1.098,1099 | 203 |
20 Mai 2024 | 1.105,66 | 6,79 | 0,62% | 1.103,32 | 1.106,41 | 1.098,99 | 104 |
17 Mai 2024 | 1.098,8699 | -5,61 | -0,51% | 1.107,06 | 1.107,1199 | 1.097,70 | 150 |
16 Mai 2024 | 1.104,48 | -1,22 | -0,11% | 1.108,85 | 1.108,85 | 1.101,81 | 106 |
15 Mai 2024 | 1.105,70 | 6,00 | 0,55% | 1.099,93 | 1.105,92 | 1.093,89 | 104 |
14 Mai 2024 | 1.099,70 | 1,13 | 0,10% | 1.099,24 | 1.100,46 | 1.092,97 | 298 |
13 Mai 2024 | 1.098,57 | 3,42 | 0,31% | 1.098,17 | 1.099,43 | 1.092,21 | 257 |
10 Mai 2024 | 1.095,15 | -6,00 | -0,54% | 1.101,34 | 1.102,50 | 1.092,40 | 310 |
09 Mai 2024 | 1.101,15 | 1,05 | 0,10% | 1.101,00 | 1.101,15 | 1.092,21 | 218 |
08 Mai 2024 | 1.100,10 | -5,38 | -0,49% | 1.102,30 | 1.102,45 | 1.093,47 | 279 |
07 Mai 2024 | 1.105,48 | 1,68 | 0,15% | 1.098,38 | 1.105,76 | 1.098,34 | 357 |
06 Mai 2024 | 1.103,80 | 5,01 | 0,46% | 1.102,46 | 1.104,25 | 1.096,54 | 166 |
03 Mai 2024 | 1.098,79 | 10,27 | 0,94% | 1.084,93 | 1.098,79 | 1.084,81 | 258 |
02 Mai 2024 | 1.088,52 | -2,29 | -0,21% | 1.083,80 | 1.093,10 | 1.083,57 | 306 |
30 Abr 2024 | 1.090,81 | -3,82 | -0,35% | 1.096,02 | 1.096,41 | 1.085,95 | 72 |
29 Abr 2024 | 1.094,63 | 4,23 | 0,39% | 1.093,30 | 1.096,33 | 1.085,00 | 56 |
26 Abr 2024 | 1.090,40 | 7,89 | 0,73% | 1.081,20 | 1.090,40 | 1.081,20 | 1 |
25 Abr 2024 | 1.082,51 | -3,23 | -0,30% | 1.086,6199 | 1.086,77 | 1.078,77 | 0 |
24 Abr 2024 | 1.085,74 | -0,09 | -0,01% | 1.094,59 | 1.094,59 | 1.085,01 | 119 |
23 Abr 2024 | 1.085,83 | 3,21 | 0,30% | 1.086,63 | 1.087,33 | 1.080,16 | 224 |
22 Abr 2024 | 1.082,6199 | 8,38 | 0,78% | 1.077,76 | 1.082,6199 | 1.074,43 | 133 |
19 Abr 2024 | 1.074,24 | -8,53 | -0,79% | 1.081,10 | 1.081,21 | 1.074,19 | 170 |
18 Abr 2024 | 1.082,77 | -3,62 | -0,33% | 1.088,15 | 1.090,18 | 1.081,22 | 99 |
17 Abr 2024 | 1.086,39 | 4,68 | 0,43% | 1.080,8599 | 1.086,39 | 1.077,35 | 300 |
16 Abr 2024 | 1.081,71 | -11,80 | -1,08% | 1.093,06 | 1.093,06 | 1.079,1099 | 375 |
15 Abr 2024 | 1.093,51 | -7,82 | -0,71% | 1.098,19 | 1.102,40 | 1.092,52 | 414 |
12 Abr 2024 | 1.101,33 | 3,98 | 0,36% | 1.100,05 | 1.102,80 | 1.093,70 | 368 |
11 Abr 2024 | 1.097,35 | -1,17 | -0,11% | 1.095,19 | 1.102,95 | 1.091,34 | 308 |
10 Abr 2024 | 1.098,52 | -3,23 | -0,29% | 1.102,84 | 1.104,30 | 1.090,35 | 367 |
09 Abr 2024 | 1.101,75 | 2,14 | 0,19% | 1.094,99 | 1.101,95 | 1.092,80 | 246 |
08 Abr 2024 | 1.099,6099 | 0,93 | 0,08% | 1.095,3699 | 1.100,54 | 1.091,99 | 412 |
05 Abr 2024 | 1.098,68 | -3,80 | -0,34% | 1.100,30 | 1.100,44 | 1.092,76 | 450 |
04 Abr 2024 | 1.102,48 | 0,79 | 0,07% | 1.098,47 | 1.103,42 | 1.098,47 | 537 |
03 Abr 2024 | 1.101,69 | 5,21 | 0,48% | 1.100,09 | 1.101,79 | 1.095,96 | 560 |
02 Abr 2024 | 1.096,48 | -11,89 | -1,07% | 1.103,73 | 1.108,52 | 1.094,13 | 439 |
28 Mar 2024 | 1.108,3699 | 1,57 | 0,14% | 1.108,97 | 1.108,97 | 1.102,78 | 208 |
27 Mar 2024 | 1.106,80 | 4,02 | 0,36% | 1.105,09 | 1.107,49 | 1.101,48 | 217 |
26 Mar 2024 | 1.102,78 | 3,67 | 0,33% | 1.098,33 | 1.102,80 | 1.098,33 | 195 |
25 Mar 2024 | 1.099,1099 | -5,35 | -0,48% | 1.103,14 | 1.103,23 | 1.098,60 | 207 |
22 Mar 2024 | 1.104,46 | 1,00 | 0,09% | 1.106,54 | 1.106,54 | 1.101,09 | 206 |
21 Mar 2024 | 1.103,46 | 10,20 | 0,93% | 1.095,60 | 1.103,49 | 1.093,96 | 322 |
20 Mar 2024 | 1.093,26 | 1,38 | 0,13% | 1.097,28 | 1.098,23 | 1.091,51 | 249 |