Cotações Históricas I09310
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Jun 2024 | 1.047,49 | 3,15 | 0,30% | 1.048,00 | 1.048,00 | 1.040,79 | 48 |
31 Mai 2024 | 1.044,34 | 6,70 | 0,65% | 1.043,79 | 1.044,34 | 1.036,56 | 30 |
30 Mai 2024 | 1.037,64 | 2,74 | 0,26% | 1.032,77 | 1.044,31 | 1.032,77 | 115 |
29 Mai 2024 | 1.034,90 | -10,42 | -1,00% | 1.039,40 | 1.041,83 | 1.033,79 | 165 |
28 Mai 2024 | 1.045,32 | 2,94 | 0,28% | 1.041,85 | 1.048,8699 | 1.040,50 | 161 |
27 Mai 2024 | 1.042,38 | 2,99 | 0,29% | 1.044,60 | 1.044,95 | 1.038,43 | 154 |
24 Mai 2024 | 1.039,39 | -3,72 | -0,36% | 1.039,79 | 1.041,32 | 1.036,28 | 51 |
23 Mai 2024 | 1.043,1099 | -3,09 | -0,30% | 1.048,20 | 1.048,20 | 1.040,03 | 35 |
22 Mai 2024 | 1.046,20 | -4,10 | -0,39% | 1.048,83 | 1.048,83 | 1.040,89 | 133 |
21 Mai 2024 | 1.050,30 | 2,43 | 0,23% | 1.048,18 | 1.050,30 | 1.041,74 | 26 |
20 Mai 2024 | 1.047,8699 | 4,04 | 0,39% | 1.049,70 | 1.050,68 | 1.044,68 | 184 |
17 Mai 2024 | 1.043,83 | -5,05 | -0,48% | 1.043,98 | 1.049,98 | 1.042,25 | 155 |
16 Mai 2024 | 1.048,88 | 4,33 | 0,41% | 1.047,91 | 1.049,74 | 1.041,04 | 42 |
15 Mai 2024 | 1.044,55 | 2,47 | 0,24% | 1.044,75 | 1.048,30 | 1.039,60 | 348 |
14 Mai 2024 | 1.042,08 | -3,00 | -0,29% | 1.038,83 | 1.044,70 | 1.038,83 | 70 |
13 Mai 2024 | 1.045,08 | 1,58 | 0,15% | 1.044,89 | 1.045,67 | 1.038,60 | 25 |
10 Mai 2024 | 1.043,50 | 3,73 | 0,36% | 1.041,89 | 1.044,15 | 1.041,89 | 0 |
09 Mai 2024 | 1.039,77 | 5,92 | 0,57% | 1.034,03 | 1.040,98 | 1.033,65 | 70 |
08 Mai 2024 | 1.033,85 | -5,17 | -0,50% | 1.038,96 | 1.039,98 | 1.033,85 | 0 |
07 Mai 2024 | 1.039,02 | 5,76 | 0,56% | 1.034,76 | 1.039,39 | 1.033,43 | 50 |
06 Mai 2024 | 1.033,26 | 4,61 | 0,45% | 1.024,15 | 1.034,17 | 1.024,15 | 22 |
03 Mai 2024 | 1.028,65 | 3,25 | 0,32% | 1.027,29 | 1.030,10 | 1.023,89 | 50 |
02 Mai 2024 | 1.025,40 | 3,77 | 0,37% | 1.024,31 | 1.026,89 | 1.019,51 | 34 |
30 Abr 2024 | 1.021,63 | -3,87 | -0,38% | 1.026,00 | 1.026,13 | 1.017,73 | 65 |
29 Abr 2024 | 1.025,50 | 2,35 | 0,23% | 1.019,85 | 1.028,03 | 1.019,85 | 58 |
26 Abr 2024 | 1.023,15 | 2,38 | 0,23% | 1.022,86 | 1.024,29 | 1.022,46 | 0 |
25 Abr 2024 | 1.020,77 | -3,14 | -0,31% | 1.025,09 | 1.025,09 | 1.018,33 | 0 |
24 Abr 2024 | 1.023,91 | -4,47 | -0,43% | 1.028,41 | 1.031,33 | 1.017,85 | 157 |
23 Abr 2024 | 1.028,38 | 4,64 | 0,45% | 1.024,94 | 1.032,69 | 1.021,24 | 65 |
22 Abr 2024 | 1.023,74 | 5,51 | 0,54% | 1.020,03 | 1.023,74 | 1.012,82 | 66 |
19 Abr 2024 | 1.018,23 | 3,69 | 0,36% | 1.017,29 | 1.018,79 | 1.011,69 | 112 |
18 Abr 2024 | 1.014,54 | -1,71 | -0,17% | 1.017,49 | 1.020,75 | 1.013,69 | 2 |
17 Abr 2024 | 1.016,25 | 2,83 | 0,28% | 1.011,91 | 1.020,03 | 1.009,67 | 40 |
16 Abr 2024 | 1.013,42 | -7,40 | -0,72% | 1.024,26 | 1.024,26 | 1.004,16 | 194 |
15 Abr 2024 | 1.020,82 | -0,46 | -0,05% | 1.027,46 | 1.031,3699 | 1.020,75 | 30 |
12 Abr 2024 | 1.021,28 | 0,63 | 0,06% | 1.018,40 | 1.029,06 | 1.018,02 | 323 |
11 Abr 2024 | 1.020,65 | -5,95 | -0,58% | 1.026,44 | 1.027,08 | 1.018,77 | 61 |
10 Abr 2024 | 1.026,60 | 1,22 | 0,12% | 1.032,23 | 1.032,23 | 1.017,93 | 49 |
09 Abr 2024 | 1.025,38 | 2,41 | 0,24% | 1.021,63 | 1.029,57 | 1.021,30 | 204 |
08 Abr 2024 | 1.022,97 | -1,89 | -0,18% | 1.027,85 | 1.028,73 | 1.022,34 | 157 |
05 Abr 2024 | 1.024,8599 | -5,54 | -0,54% | 1.026,17 | 1.026,39 | 1.022,01 | 180 |
04 Abr 2024 | 1.030,40 | 3,50 | 0,34% | 1.028,98 | 1.032,54 | 1.024,3599 | 50 |
03 Abr 2024 | 1.026,90 | 3,96 | 0,39% | 1.025,04 | 1.027,22 | 1.021,43 | 238 |
02 Abr 2024 | 1.022,94 | -1,81 | -0,18% | 1.024,81 | 1.025,47 | 1.018,65 | 230 |
28 Mar 2024 | 1.024,75 | 3,25 | 0,32% | 1.027,40 | 1.031,56 | 1.022,66 | 55 |
27 Mar 2024 | 1.021,50 | 3,45 | 0,34% | 1.020,55 | 1.024,88 | 1.017,50 | 101 |
26 Mar 2024 | 1.018,05 | 5,75 | 0,57% | 1.017,53 | 1.020,66 | 1.013,52 | 111 |
25 Mar 2024 | 1.012,30 | -0,20 | -0,02% | 1.015,63 | 1.016,49 | 1.010,39 | 94 |
22 Mar 2024 | 1.012,50 | 0,80 | 0,08% | 1.015,16 | 1.015,41 | 1.011,66 | 118 |
21 Mar 2024 | 1.011,70 | 2,20 | 0,22% | 1.013,45 | 1.018,22 | 1.007,65 | 53 |
20 Mar 2024 | 1.009,50 | -0,94 | -0,09% | 1.010,04 | 1.011,87 | 1.006,24 | 40 |
19 Mar 2024 | 1.010,44 | 2,79 | 0,28% | 1.007,93 | 1.014,10 | 1.002,64 | 240 |
18 Mar 2024 | 1.007,65 | 3,70 | 0,37% | 1.007,31 | 1.012,25 | 1.002,10 | 12 |
15 Mar 2024 | 1.003,95 | -7,09 | -0,70% | 1.012,93 | 1.012,93 | 1.001,75 | 63 |
14 Mar 2024 | 1.011,04 | 2,20 | 0,22% | 1.009,07 | 1.011,04 | 1.005,23 | 10 |
13 Mar 2024 | 1.008,84 | 2,82 | 0,28% | 1.001,22 | 1.009,13 | 1.001,22 | 87 |
12 Mar 2024 | 1.006,02 | 2,13 | 0,21% | 1.004,14 | 1.006,14 | 999,90 | 14 |
11 Mar 2024 | 1.003,89 | 1,40 | 0,14% | 1.004,65 | 1.008,13 | 1.002,28 | 50 |
08 Mar 2024 | 1.002,49 | 4,12 | 0,41% | 1.002,27 | 1.004,53 | 999,68 | 3 |
07 Mar 2024 | 998,37 | 2,90 | 0,29% | 996,30 | 999,86 | 992,11 | 0 |
06 Mar 2024 | 995,47 | -2,99 | -0,30% | 998,30 | 999,37 | 994,00 | 1 |