Cotações Históricas MIBA
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 15,28 | -0,42 | -2,68% | 15,68 | 15,68 | 15,20 | 39.323 |
13 Jun 2024 | 15,70 | -0,38 | -2,34% | 16,016 | 16,016 | 15,70 | 8.775 |
12 Jun 2024 | 16,076 | 0,21 | 1,35% | 15,894 | 16,082 | 15,894 | 8.749 |
11 Jun 2024 | 15,862 | -0,22 | -1,37% | 16,196 | 16,196 | 15,84 | 2.878 |
10 Jun 2024 | 16,082 | -0,12 | -0,75% | 16,072 | 16,088 | 16,026 | 34.263 |
07 Jun 2024 | 16,204 | -0,09 | -0,54% | 16,226 | 16,24 | 16,164 | 29.404 |
06 Jun 2024 | 16,292 | 0,09 | 0,58% | 16,232 | 16,292 | 16,156 | 3.988 |
05 Jun 2024 | 16,198 | 0,14 | 0,85% | 16,176 | 16,198 | 16,176 | 74 |
04 Jun 2024 | 16,062 | -0,18 | -1,13% | 16,028 | 16,082 | 15,984 | 315 |
03 Jun 2024 | 16,246 | 0,12 | 0,76% | 16,264 | 16,264 | 16,232 | 15.381 |
31 Mai 2024 | 16,124 | 0,01 | 0,09% | 16,124 | 16,124 | 16,124 | 4 |
30 Mai 2024 | 16,11 | 0,09 | 0,54% | 15,956 | 16,11 | 15,956 | 27.433 |
29 Mai 2024 | 16,024 | -0,15 | -0,90% | 16,142 | 16,154 | 16,024 | 588 |
28 Mai 2024 | 16,17 | -0,05 | -0,28% | 16,244 | 16,244 | 16,17 | 360 |
27 Mai 2024 | 16,216 | 0,13 | 0,82% | 16,162 | 16,216 | 16,132 | 12.135 |
24 Mai 2024 | 16,084 | -0,09 | -0,58% | 15,998 | 16,09 | 15,998 | 10.802 |
23 Mai 2024 | 16,178 | 0,02 | 0,14% | 16,166 | 16,178 | 16,106 | 57.407 |
22 Mai 2024 | 16,156 | 0,01 | 0,09% | 16,14 | 16,156 | 16,106 | 21.178 |
21 Mai 2024 | 16,142 | -0,15 | -0,91% | 16,202 | 16,216 | 16,102 | 9.323 |
20 Mai 2024 | 16,29 | -0,05 | -0,32% | 16,442 | 16,442 | 16,29 | 1.740 |
17 Mai 2024 | 16,342 | 0,03 | 0,21% | 16,33 | 16,342 | 16,324 | 8.574 |
16 Mai 2024 | 16,308 | 0,00 | 0,01% | 16,326 | 16,326 | 16,308 | 6.871 |
15 Mai 2024 | 16,306 | 0,07 | 0,44% | 16,298 | 16,314 | 16,25 | 7.850 |
14 Mai 2024 | 16,234 | 0,17 | 1,06% | 16,078 | 16,234 | 16,074 | 819 |
13 Mai 2024 | 16,064 | 0,08 | 0,48% | 16,018 | 16,064 | 16,018 | 845 |
10 Mai 2024 | 15,988 | 0,23 | 1,43% | 15,976 | 16,028 | 15,976 | 1.245 |
09 Mai 2024 | 15,762 | 0,06 | 0,41% | 15,752 | 15,762 | 15,68 | 339 |
08 Mai 2024 | 15,698 | -0,08 | -0,51% | 15,824 | 15,824 | 15,674 | 1.027 |
07 Mai 2024 | 15,778 | 0,12 | 0,75% | 15,786 | 15,85 | 15,766 | 318 |
06 Mai 2024 | 15,66 | 0,12 | 0,77% | 15,564 | 15,682 | 15,564 | 1.785 |
03 Mai 2024 | 15,54 | -0,06 | -0,40% | 15,572 | 15,624 | 15,54 | 1.651 |
02 Mai 2024 | 15,602 | -0,03 | -0,19% | 15,602 | 15,616 | 15,584 | 11.593 |
30 Abr 2024 | 15,632 | -0,15 | -0,93% | 15,846 | 15,85 | 15,632 | 885 |
29 Abr 2024 | 15,778 | -0,06 | -0,35% | 15,848 | 15,858 | 15,766 | 469 |
26 Abr 2024 | 15,834 | 0,18 | 1,15% | 15,772 | 15,844 | 15,75 | 10.640 |
25 Abr 2024 | 15,654 | -0,13 | -0,81% | 15,792 | 15,792 | 15,556 | 691 |
24 Abr 2024 | 15,782 | -0,04 | -0,27% | 15,928 | 15,93 | 15,782 | 11.109 |
23 Abr 2024 | 15,824 | 0,29 | 1,87% | 15,638 | 15,824 | 15,598 | 118.595 |
22 Abr 2024 | 15,534 | 0,10 | 0,63% | 15,608 | 15,608 | 15,47 | 1.291 |
19 Abr 2024 | 15,436 | 0,02 | 0,14% | 15,258 | 15,436 | 15,228 | 1.680 |
18 Abr 2024 | 15,414 | 0,12 | 0,77% | 15,332 | 15,414 | 15,29 | 21.219 |
17 Abr 2024 | 15,296 | 0,12 | 0,79% | 15,346 | 15,354 | 15,296 | 32 |
16 Abr 2024 | 15,176 | -0,42 | -2,68% | 15,21 | 15,218 | 15,176 | 717 |
15 Abr 2024 | 15,594 | 0,27 | 1,74% | 15,46 | 15,594 | 15,454 | 18.432 |
12 Abr 2024 | 15,328 | -0,09 | -0,56% | 15,468 | 15,468 | 15,328 | 7.868 |
11 Abr 2024 | 15,414 | -0,03 | -0,21% | 15,446 | 15,446 | 15,342 | 87.387 |
10 Abr 2024 | 15,446 | -0,01 | -0,09% | 15,542 | 15,542 | 15,37 | 7.315 |
09 Abr 2024 | 15,46 | -0,10 | -0,63% | 15,56 | 15,56 | 15,46 | 1.538 |
08 Abr 2024 | 15,558 | 0,16 | 1,03% | 15,466 | 15,558 | 15,466 | 121.689 |
05 Abr 2024 | 15,40 | -0,26 | -1,69% | 15,462 | 15,466 | 15,396 | 40.563 |
04 Abr 2024 | 15,664 | 0,01 | 0,05% | 15,664 | 15,664 | 15,664 | 4 |
03 Abr 2024 | 15,656 | 0,06 | 0,36% | 15,644 | 15,656 | 15,62 | 1.049 |
02 Abr 2024 | 15,60 | -0,22 | -1,39% | 15,788 | 15,856 | 15,60 | 12.891 |
28 Mar 2024 | 15,82 | 0,01 | 0,06% | 15,83 | 15,83 | 15,814 | 537 |
27 Mar 2024 | 15,81 | 0,04 | 0,23% | 15,77 | 15,81 | 15,77 | 307 |
26 Mar 2024 | 15,774 | 0,02 | 0,13% | 15,76 | 15,798 | 15,76 | 5.263 |
25 Mar 2024 | 15,754 | 0,12 | 0,78% | 15,648 | 15,754 | 15,648 | 1.802 |
22 Mar 2024 | 15,632 | -0,02 | -0,12% | 15,554 | 15,632 | 15,554 | 1.431 |
21 Mar 2024 | 15,65 | 0,09 | 0,55% | 15,706 | 15,706 | 15,65 | 302 |
20 Mar 2024 | 15,564 | 0,04 | 0,23% | 15,578 | 15,582 | 15,564 | 110 |
19 Mar 2024 | 15,528 | 0,08 | 0,54% | 15,408 | 15,528 | 15,404 | 2.521 |