Cotações Históricas I09521
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Jun 2024 | 1.017,63 | -0,13 | -0,01% | 1.023,38 | 1.023,47 | 1.017,55 | 0 |
14 Jun 2024 | 1.017,76 | -3,93 | -0,38% | 1.022,64 | 1.023,13 | 1.016,46 | 20 |
13 Jun 2024 | 1.021,69 | -0,45 | -0,04% | 1.021,99 | 1.022,44 | 1.016,09 | 15 |
12 Jun 2024 | 1.022,14 | 3,90 | 0,38% | 1.019,58 | 1.022,27 | 1.013,58 | 70 |
11 Jun 2024 | 1.018,24 | 4,14 | 0,41% | 1.019,12 | 1.025,34 | 1.013,68 | 30 |
10 Jun 2024 | 1.014,10 | -5,06 | -0,50% | 1.019,00 | 1.019,09 | 1.012,45 | 94 |
07 Jun 2024 | 1.019,16 | -1,58 | -0,15% | 1.021,45 | 1.021,53 | 1.014,54 | 145 |
06 Jun 2024 | 1.020,74 | 1,21 | 0,12% | 1.021,34 | 1.027,65 | 1.015,82 | 65 |
05 Jun 2024 | 1.019,53 | 2,09 | 0,21% | 1.018,97 | 1.019,59 | 1.013,69 | 0 |
04 Jun 2024 | 1.017,44 | -1,51 | -0,15% | 1.016,76 | 1.018,17 | 1.011,28 | 100 |
03 Jun 2024 | 1.018,95 | 7,54 | 0,75% | 1.019,54 | 1.019,79 | 1.013,00 | 203 |
31 Mai 2024 | 1.011,41 | -1,82 | -0,18% | 1.011,46 | 1.011,56 | 1.010,86 | 0 |
30 Mai 2024 | 1.013,23 | -0,92 | -0,09% | 1.016,41 | 1.016,51 | 1.010,94 | 7 |
29 Mai 2024 | 1.014,15 | -6,55 | -0,64% | 1.019,30 | 1.019,30 | 1.011,63 | 50 |
28 Mai 2024 | 1.020,70 | 5,93 | 0,58% | 1.020,47 | 1.021,09 | 1.015,28 | 50 |
27 Mai 2024 | 1.014,77 | -3,47 | -0,34% | 1.019,62 | 1.019,67 | 1.013,39 | 170 |
24 Mai 2024 | 1.018,24 | -0,89 | -0,09% | 1.017,91 | 1.018,86 | 1.017,61 | 0 |
23 Mai 2024 | 1.019,13 | 2,02 | 0,20% | 1.020,82 | 1.020,82 | 1.013,85 | 5 |
22 Mai 2024 | 1.017,11 | -0,18 | -0,02% | 1.021,15 | 1.021,15 | 1.014,86 | 10 |
21 Mai 2024 | 1.017,29 | -0,41 | -0,04% | 1.021,43 | 1.021,43 | 1.014,34 | 20 |
20 Mai 2024 | 1.017,70 | 0,36 | 0,04% | 1.022,02 | 1.022,02 | 1.016,36 | 21 |
17 Mai 2024 | 1.017,34 | -1,02 | -0,10% | 1.022,87 | 1.022,87 | 1.016,13 | 80 |
16 Mai 2024 | 1.018,36 | 0,32 | 0,03% | 1.023,58 | 1.023,71 | 1.017,07 | 40 |
15 Mai 2024 | 1.018,04 | 3,81 | 0,38% | 1.020,18 | 1.020,18 | 1.015,46 | 30 |
14 Mai 2024 | 1.014,23 | -1,23 | -0,12% | 1.014,63 | 1.014,81 | 1.013,89 | 85 |
13 Mai 2024 | 1.015,46 | 1,45 | 0,14% | 1.018,51 | 1.018,75 | 1.012,81 | 113 |
10 Mai 2024 | 1.014,01 | -3,03 | -0,30% | 1.018,25 | 1.018,25 | 1.012,44 | 20 |
09 Mai 2024 | 1.017,04 | -0,07 | -0,01% | 1.017,65 | 1.017,65 | 1.016,74 | 0 |
08 Mai 2024 | 1.017,11 | 2,75 | 0,27% | 1.017,90 | 1.017,90 | 1.011,34 | 115 |
07 Mai 2024 | 1.014,36 | -0,59 | -0,06% | 1.017,27 | 1.017,27 | 1.011,27 | 150 |
06 Mai 2024 | 1.014,95 | -1,35 | -0,13% | 1.017,91 | 1.018,48 | 1.011,75 | 63 |
03 Mai 2024 | 1.016,30 | 6,27 | 0,62% | 1.014,52 | 1.016,30 | 1.009,78 | 295 |
02 Mai 2024 | 1.010,03 | 3,99 | 0,40% | 1.012,19 | 1.012,98 | 1.007,03 | 15 |
30 Abr 2024 | 1.006,04 | -3,63 | -0,36% | 1.013,07 | 1.013,07 | 1.006,04 | 0 |
29 Abr 2024 | 1.009,67 | 2,73 | 0,27% | 1.011,96 | 1.012,98 | 1.006,26 | 196 |
26 Abr 2024 | 1.006,94 | 0,21 | 0,02% | 1.010,37 | 1.010,37 | 1.006,65 | 0 |
25 Abr 2024 | 1.006,73 | 1,59 | 0,16% | 1.008,41 | 1.008,41 | 1.006,37 | 0 |
24 Abr 2024 | 1.005,14 | 3,88 | 0,39% | 1.010,28 | 1.010,28 | 1.005,06 | 0 |
23 Abr 2024 | 1.001,26 | -5,48 | -0,54% | 1.008,35 | 1.008,35 | 1.001,26 | 0 |
22 Abr 2024 | 1.006,74 | 3,39 | 0,34% | 1.005,36 | 1.006,74 | 999,87 | 50 |
19 Abr 2024 | 1.003,35 | -4,37 | -0,43% | 1.007,91 | 1.008,04 | 1.003,03 | 0 |
18 Abr 2024 | 1.007,72 | 1,90 | 0,19% | 1.006,08 | 1.008,49 | 1.006,08 | 0 |
17 Abr 2024 | 1.005,82 | 0,44 | 0,04% | 1.004,57 | 1.005,82 | 1.004,50 | 0 |
16 Abr 2024 | 1.005,38 | -5,68 | -0,56% | 1.007,63 | 1.007,63 | 1.004,90 | 0 |
15 Abr 2024 | 1.011,06 | -2,56 | -0,25% | 1.012,43 | 1.012,43 | 1.006,22 | 50 |
12 Abr 2024 | 1.013,62 | 0,24 | 0,02% | 1.012,33 | 1.013,77 | 1.012,03 | 0 |
11 Abr 2024 | 1.013,38 | 4,39 | 0,44% | 1.013,23 | 1.014,07 | 1.007,11 | 110 |
10 Abr 2024 | 1.008,99 | -5,53 | -0,55% | 1.015,89 | 1.015,89 | 1.008,80 | 290 |
09 Abr 2024 | 1.014,52 | 2,28 | 0,23% | 1.013,99 | 1.014,60 | 1.013,13 | 0 |
08 Abr 2024 | 1.012,24 | -0,05 | 0,00% | 1.013,17 | 1.013,17 | 1.007,39 | 100 |
05 Abr 2024 | 1.012,29 | -1,27 | -0,13% | 1.012,71 | 1.012,71 | 1.006,99 | 30 |
04 Abr 2024 | 1.013,56 | 2,44 | 0,24% | 1.012,77 | 1.013,56 | 1.008,35 | 199 |
03 Abr 2024 | 1.011,12 | -1,98 | -0,20% | 1.012,04 | 1.012,50 | 1.006,71 | 93 |
02 Abr 2024 | 1.013,10 | 4,50 | 0,45% | 1.012,90 | 1.013,34 | 1.007,68 | 60 |
28 Mar 2024 | 1.008,60 | -1,18 | -0,12% | 1.010,73 | 1.011,18 | 1.005,55 | 15 |
27 Mar 2024 | 1.009,78 | 5,01 | 0,50% | 1.009,43 | 1.010,13 | 1.004,98 | 20 |
26 Mar 2024 | 1.004,77 | -3,53 | -0,35% | 1.009,21 | 1.010,02 | 1.004,21 | 20 |
25 Mar 2024 | 1.008,30 | -1,09 | -0,11% | 1.009,74 | 1.009,74 | 1.003,56 | 60 |
22 Mar 2024 | 1.009,39 | -1,35 | -0,13% | 1.008,78 | 1.010,01 | 1.004,79 | 40 |
21 Mar 2024 | 1.010,74 | 3,64 | 0,36% | 1.006,88 | 1.011,47 | 1.006,24 | 10 |
20 Mar 2024 | 1.007,10 | 0,40 | 0,04% | 1.007,27 | 1.007,81 | 1.002,30 | 25 |