Cotações Históricas I09746
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 1.058,73 | 0,55 | 0,05% | 1.058,15 | 1.059,14 | 1.051,98 | 85 |
26 Jun 2024 | 1.058,18 | 1,09 | 0,10% | 1.058,6099 | 1.058,6099 | 1.052,27 | 60 |
25 Jun 2024 | 1.057,09 | 7,34 | 0,70% | 1.050,72 | 1.057,14 | 1.050,48 | 72 |
24 Jun 2024 | 1.049,75 | 0,65 | 0,06% | 1.049,6199 | 1.049,94 | 1.049,45 | 10 |
21 Jun 2024 | 1.049,10 | 1,31 | 0,13% | 1.047,91 | 1.049,48 | 1.047,3599 | 25 |
20 Jun 2024 | 1.047,79 | 0,74 | 0,07% | 1.048,83 | 1.048,89 | 1.046,90 | 60 |
19 Jun 2024 | 1.047,05 | -0,78 | -0,07% | 1.045,60 | 1.052,69 | 1.045,60 | 110 |
18 Jun 2024 | 1.047,83 | 1,13 | 0,11% | 1.046,91 | 1.047,8599 | 1.043,09 | 60 |
17 Jun 2024 | 1.046,70 | -1,28 | -0,12% | 1.047,6199 | 1.047,82 | 1.043,13 | 15 |
14 Jun 2024 | 1.047,98 | 0,39 | 0,04% | 1.048,01 | 1.048,83 | 1.045,70 | 40 |
13 Jun 2024 | 1.047,59 | -0,98 | -0,09% | 1.048,19 | 1.048,84 | 1.045,42 | 120 |
12 Jun 2024 | 1.048,57 | 1,71 | 0,16% | 1.046,90 | 1.050,19 | 1.044,47 | 74 |
11 Jun 2024 | 1.046,8599 | 1,35 | 0,13% | 1.047,07 | 1.047,27 | 1.043,6199 | 98 |
10 Jun 2024 | 1.045,51 | -1,51 | -0,14% | 1.045,22 | 1.045,52 | 1.045,16 | 0 |
07 Jun 2024 | 1.047,02 | -0,85 | -0,08% | 1.047,84 | 1.047,84 | 1.045,23 | 10 |
06 Jun 2024 | 1.047,8699 | 0,41 | 0,04% | 1.046,84 | 1.048,81 | 1.045,85 | 75 |
05 Jun 2024 | 1.047,46 | -0,06 | -0,01% | 1.047,8599 | 1.048,34 | 1.045,46 | 395 |
04 Jun 2024 | 1.047,52 | 0,08 | 0,01% | 1.047,49 | 1.048,15 | 1.044,70 | 192 |
03 Jun 2024 | 1.047,44 | 1,41 | 0,13% | 1.047,18 | 1.047,91 | 1.043,46 | 357 |
31 Mai 2024 | 1.046,03 | 0,60 | 0,06% | 1.046,10 | 1.046,33 | 1.041,04 | 25 |
30 Mai 2024 | 1.045,43 | 3,77 | 0,36% | 1.043,06 | 1.045,43 | 1.037,1099 | 134 |
29 Mai 2024 | 1.041,66 | -4,48 | -0,43% | 1.045,49 | 1.045,55 | 1.037,97 | 87 |
28 Mai 2024 | 1.046,14 | 0,38 | 0,04% | 1.045,69 | 1.046,50 | 1.041,67 | 100 |
27 Mai 2024 | 1.045,76 | 0,97 | 0,09% | 1.045,02 | 1.045,92 | 1.039,46 | 220 |
24 Mai 2024 | 1.044,79 | 0,38 | 0,04% | 1.043,96 | 1.044,8599 | 1.038,63 | 58 |
23 Mai 2024 | 1.044,41 | -0,88 | -0,08% | 1.046,13 | 1.046,15 | 1.044,05 | 0 |
22 Mai 2024 | 1.045,29 | -0,63 | -0,06% | 1.045,48 | 1.045,49 | 1.039,33 | 45 |
21 Mai 2024 | 1.045,92 | -1,03 | -0,10% | 1.046,23 | 1.047,40 | 1.040,33 | 60 |
20 Mai 2024 | 1.046,95 | 1,95 | 0,19% | 1.046,59 | 1.047,26 | 1.040,40 | 126 |
17 Mai 2024 | 1.045,00 | 3,36 | 0,32% | 1.047,35 | 1.047,39 | 1.039,83 | 80 |
16 Mai 2024 | 1.041,64 | -5,18 | -0,49% | 1.042,50 | 1.048,8599 | 1.041,54 | 115 |
15 Mai 2024 | 1.046,82 | 8,07 | 0,78% | 1.042,65 | 1.046,94 | 1.037,26 | 250 |
14 Mai 2024 | 1.038,75 | -9,45 | -0,90% | 1.039,13 | 1.041,00 | 1.037,78 | 123 |
13 Mai 2024 | 1.048,20 | 9,61 | 0,93% | 1.042,52 | 1.048,72 | 1.036,49 | 305 |
10 Mai 2024 | 1.038,59 | 0,04 | 0,00% | 1.043,69 | 1.044,17 | 1.037,13 | 105 |
09 Mai 2024 | 1.038,55 | -1,12 | -0,11% | 1.039,3599 | 1.039,64 | 1.036,66 | 40 |
08 Mai 2024 | 1.039,67 | -3,47 | -0,33% | 1.041,02 | 1.041,06 | 1.037,51 | 65 |
07 Mai 2024 | 1.043,14 | -2,46 | -0,24% | 1.043,02 | 1.043,48 | 1.039,79 | 45 |
06 Mai 2024 | 1.045,60 | 3,10 | 0,30% | 1.044,42 | 1.046,1099 | 1.039,80 | 75 |
03 Mai 2024 | 1.042,50 | 4,13 | 0,40% | 1.038,3599 | 1.042,93 | 1.033,88 | 100 |
02 Mai 2024 | 1.038,3699 | 0,01 | 0,00% | 1.038,01 | 1.040,24 | 1.033,74 | 70 |
30 Abr 2024 | 1.038,3599 | -3,29 | -0,32% | 1.042,34 | 1.042,54 | 1.033,29 | 255 |
29 Abr 2024 | 1.041,65 | 2,68 | 0,26% | 1.040,63 | 1.047,19 | 1.039,81 | 50 |
26 Abr 2024 | 1.038,97 | 3,64 | 0,35% | 1.037,71 | 1.039,23 | 1.036,79 | 0 |
25 Abr 2024 | 1.035,33 | -3,61 | -0,35% | 1.037,59 | 1.038,48 | 1.033,90 | 0 |
24 Abr 2024 | 1.038,94 | 0,88 | 0,08% | 1.040,27 | 1.040,68 | 1.033,83 | 100 |
23 Abr 2024 | 1.038,06 | 2,28 | 0,22% | 1.036,70 | 1.038,52 | 1.030,30 | 65 |
22 Abr 2024 | 1.035,78 | 7,70 | 0,75% | 1.032,68 | 1.035,78 | 1.027,16 | 45 |
19 Abr 2024 | 1.028,08 | -6,66 | -0,64% | 1.032,02 | 1.032,16 | 1.025,98 | 5 |
18 Abr 2024 | 1.034,74 | 5,29 | 0,51% | 1.035,42 | 1.036,98 | 1.030,43 | 172 |
17 Abr 2024 | 1.029,45 | -6,42 | -0,62% | 1.033,75 | 1.036,38 | 1.029,19 | 40 |
16 Abr 2024 | 1.035,8699 | -6,26 | -0,60% | 1.039,66 | 1.039,91 | 1.029,8599 | 185 |
15 Abr 2024 | 1.042,13 | -1,81 | -0,17% | 1.045,43 | 1.045,43 | 1.038,01 | 95 |
12 Abr 2024 | 1.043,94 | 2,26 | 0,22% | 1.043,21 | 1.045,79 | 1.037,91 | 145 |
11 Abr 2024 | 1.041,68 | 4,13 | 0,40% | 1.043,1099 | 1.044,1099 | 1.035,8599 | 376 |
10 Abr 2024 | 1.037,55 | -1,99 | -0,19% | 1.044,73 | 1.045,71 | 1.034,41 | 208 |
09 Abr 2024 | 1.039,54 | -1,57 | -0,15% | 1.044,50 | 1.044,52 | 1.038,29 | 267 |
08 Abr 2024 | 1.041,1099 | 0,25 | 0,02% | 1.044,84 | 1.045,02 | 1.038,29 | 125 |
05 Abr 2024 | 1.040,8599 | -4,41 | -0,42% | 1.044,43 | 1.044,99 | 1.038,60 | 342 |
04 Abr 2024 | 1.045,27 | 2,53 | 0,24% | 1.045,25 | 1.048,13 | 1.042,15 | 305 |
03 Abr 2024 | 1.042,74 | -1,63 | -0,16% | 1.045,27 | 1.045,90 | 1.042,45 | 0 |
02 Abr 2024 | 1.044,3699 | -4,13 | -0,39% | 1.047,68 | 1.047,82 | 1.041,16 | 47 |