Cotações Históricas MIB3S
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
05 Jul 2024 | 18,254 | 0,11 | 0,60% | 17,90 | 18,47 | 17,766 | 6.837 |
04 Jul 2024 | 18,146 | -0,27 | -1,49% | 18,20 | 18,20 | 17,99 | 2.533 |
03 Jul 2024 | 18,42 | -0,63 | -3,31% | 18,70 | 18,70 | 18,25 | 4.773 |
02 Jul 2024 | 19,05 | 0,41 | 2,19% | 18,91 | 19,394 | 18,906 | 2.153 |
01 Jul 2024 | 18,642 | -1,04 | -5,26% | 18,22 | 18,998 | 18,22 | 6.315 |
28 Jun 2024 | 19,678 | 0,14 | 0,70% | 19,69 | 19,80 | 19,21 | 2.929 |
27 Jun 2024 | 19,542 | 0,66 | 3,51% | 18,99 | 19,542 | 18,962 | 1.317 |
26 Jun 2024 | 18,88 | 0,22 | 1,18% | 18,672 | 19,10 | 18,672 | 2.625 |
25 Jun 2024 | 18,66 | 0,26 | 1,41% | 18,55 | 18,72 | 18,49 | 2.580 |
24 Jun 2024 | 18,40 | -1,14 | -5,83% | 19,17 | 19,17 | 18,40 | 3.171 |
21 Jun 2024 | 19,54 | 0,54 | 2,84% | 19,10 | 19,594 | 19,10 | 2.380 |
20 Jun 2024 | 19,00 | -0,61 | -3,11% | 19,40 | 19,40 | 19,00 | 2.571 |
19 Jun 2024 | 19,61 | 0,10 | 0,51% | 19,608 | 19,67 | 19,242 | 2.488 |
18 Jun 2024 | 19,51 | -0,79 | -3,89% | 19,57 | 19,80 | 19,44 | 2.970 |
17 Jun 2024 | 20,30 | -0,41 | -1,96% | 20,05 | 20,775 | 20,00 | 4.037 |
14 Jun 2024 | 20,705 | 1,57 | 8,18% | 19,266 | 20,935 | 19,266 | 16.747 |
13 Jun 2024 | 19,14 | 1,18 | 6,58% | 18,15 | 19,14 | 18,15 | 9.940 |
12 Jun 2024 | 17,958 | -0,70 | -3,77% | 18,324 | 18,442 | 17,916 | 3.032 |
11 Jun 2024 | 18,662 | 0,83 | 4,67% | 17,658 | 18,89 | 17,658 | 3.630 |
10 Jun 2024 | 17,83 | 0,34 | 1,97% | 17,916 | 18,052 | 17,742 | 2.097 |
07 Jun 2024 | 17,486 | 0,27 | 1,56% | 17,19 | 17,738 | 17,19 | 3.010 |
06 Jun 2024 | 17,218 | -0,48 | -2,73% | 17,578 | 17,68 | 17,218 | 5.250 |
05 Jun 2024 | 17,702 | -0,10 | -0,58% | 17,87 | 17,87 | 17,378 | 2.560 |
04 Jun 2024 | 17,806 | 0,38 | 2,18% | 17,784 | 18,178 | 17,784 | 2.475 |
03 Jun 2024 | 17,426 | -0,42 | -2,34% | 17,20 | 17,50 | 17,20 | 5.230 |
31 Mai 2024 | 17,844 | 0,02 | 0,12% | 17,792 | 17,846 | 17,75 | 1.135 |
30 Mai 2024 | 17,822 | -0,38 | -2,08% | 18,062 | 18,062 | 17,822 | 4.137 |
29 Mai 2024 | 18,20 | 0,73 | 4,18% | 17,724 | 18,30 | 17,724 | 3.426 |
28 Mai 2024 | 17,47 | -0,03 | -0,17% | 17,206 | 17,502 | 17,206 | 220 |
27 Mai 2024 | 17,50 | -0,40 | -2,26% | 17,67 | 17,768 | 17,50 | 1.210 |
24 Mai 2024 | 17,904 | 0,05 | 0,26% | 18,152 | 18,414 | 17,888 | 4.032 |
23 Mai 2024 | 17,858 | 0,09 | 0,52% | 17,554 | 17,858 | 17,536 | 1.615 |
22 Mai 2024 | 17,766 | 0,19 | 1,06% | 17,62 | 17,776 | 17,62 | 2.900 |
21 Mai 2024 | 17,58 | 0,41 | 2,36% | 17,52 | 17,772 | 17,50 | 3.645 |
20 Mai 2024 | 17,174 | 0,19 | 1,14% | 16,92 | 17,174 | 16,92 | 171 |
17 Mai 2024 | 16,98 | -0,08 | -0,45% | 17,09 | 17,09 | 16,98 | 7.596 |
16 Mai 2024 | 17,056 | -0,06 | -0,33% | 17,11 | 17,61 | 16,968 | 17.491 |
15 Mai 2024 | 17,112 | 0,13 | 0,78% | 16,77 | 17,46 | 16,64 | 19.271 |
14 Mai 2024 | 16,98 | -0,93 | -5,19% | 17,388 | 18,00 | 15,00 | 45.290 |
13 Mai 2024 | 17,91 | -0,34 | -1,86% | 18,20 | 18,20 | 17,91 | 4.820 |
10 Mai 2024 | 18,25 | -0,40 | -2,17% | 18,40 | 18,40 | 18,05 | 6.863 |
09 Mai 2024 | 18,654 | -0,29 | -1,55% | 18,968 | 19,106 | 18,654 | 2.200 |
08 Mai 2024 | 18,948 | 0,15 | 0,79% | 18,72 | 19,23 | 18,72 | 7.170 |
07 Mai 2024 | 18,80 | -0,43 | -2,24% | 18,95 | 19,048 | 18,598 | 14.683 |
06 Mai 2024 | 19,23 | -0,61 | -3,06% | 19,416 | 19,416 | 19,21 | 6.623 |
03 Mai 2024 | 19,838 | 0,32 | 1,66% | 19,53 | 19,90 | 19,40 | 2.405 |
02 Mai 2024 | 19,514 | -0,09 | -0,44% | 19,49 | 19,64 | 19,228 | 895 |
30 Abr 2024 | 19,60 | 0,74 | 3,93% | 18,75 | 19,60 | 18,75 | 7.750 |
29 Abr 2024 | 18,858 | 0,07 | 0,35% | 18,592 | 18,858 | 18,55 | 900 |
26 Abr 2024 | 18,792 | -0,59 | -3,03% | 19,008 | 19,056 | 18,644 | 3.080 |
25 Abr 2024 | 19,38 | 0,54 | 2,88% | 18,80 | 19,62 | 18,80 | 13.623 |
24 Abr 2024 | 18,838 | 0,21 | 1,12% | 18,49 | 18,86 | 18,432 | 4.806 |
23 Abr 2024 | 18,63 | -1,12 | -5,65% | 19,42 | 19,43 | 18,63 | 13.394 |
22 Abr 2024 | 19,746 | -0,48 | -2,39% | 19,84 | 20,03 | 19,716 | 3.566 |
19 Abr 2024 | 20,23 | -0,12 | -0,59% | 21,50 | 21,50 | 20,145 | 7.145 |
18 Abr 2024 | 20,35 | -0,31 | -1,50% | 20,45 | 20,75 | 20,35 | 7.501 |
17 Abr 2024 | 20,66 | -0,58 | -2,73% | 21,05 | 21,14 | 20,40 | 5.931 |
16 Abr 2024 | 21,24 | 1,03 | 5,10% | 21,02 | 21,305 | 20,855 | 8.293 |
15 Abr 2024 | 20,21 | -0,43 | -2,06% | 20,10 | 20,21 | 19,60 | 3.568 |
12 Abr 2024 | 20,635 | 0,06 | 0,27% | 20,065 | 20,645 | 19,90 | 3.121 |
11 Abr 2024 | 20,58 | 0,67 | 3,39% | 20,14 | 20,89 | 20,14 | 5.072 |
10 Abr 2024 | 19,906 | -0,23 | -1,16% | 19,796 | 20,56 | 19,738 | 3.838 |
09 Abr 2024 | 20,14 | 0,56 | 2,88% | 19,796 | 20,27 | 19,744 | 8.275 |
08 Abr 2024 | 19,576 | -0,56 | -2,80% | 19,908 | 19,908 | 19,554 | 2.606 |