Cotações Históricas Q00565
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Mai 2024 | 1.381,34 | -5,12 | -0,37% | 1.385,74 | 1.385,74 | 1.373,68 | 0 |
16 Mai 2024 | 1.386,46 | -1,52 | -0,11% | 1.391,79 | 1.395,42 | 1.385,33 | 10 |
15 Mai 2024 | 1.387,98 | 12,52 | 0,91% | 1.386,51 | 1.388,48 | 1.375,44 | 0 |
14 Mai 2024 | 1.375,46 | 4,35 | 0,32% | 1.372,63 | 1.378,21 | 1.371,15 | 0 |
13 Mai 2024 | 1.371,1099 | 2,70 | 0,20% | 1.373,54 | 1.377,1199 | 1.365,69 | 0 |
10 Mai 2024 | 1.368,41 | 29,37 | 2,19% | 1.354,75 | 1.370,34 | 1.354,75 | 30 |
09 Mai 2024 | 1.339,04 | 11,45 | 0,86% | 1.330,46 | 1.340,8699 | 1.327,51 | 0 |
08 Mai 2024 | 1.327,59 | 11,62 | 0,88% | 1.323,28 | 1.333,91 | 1.320,78 | 0 |
07 Mai 2024 | 1.315,97 | 30,21 | 2,35% | 1.300,15 | 1.316,70 | 1.294,00 | 0 |
06 Mai 2024 | 1.285,76 | 12,70 | 1,00% | 1.279,3699 | 1.289,18 | 1.275,47 | 0 |
03 Mai 2024 | 1.273,06 | 7,55 | 0,60% | 1.269,92 | 1.286,90 | 1.265,69 | 0 |
02 Mai 2024 | 1.265,51 | -9,48 | -0,74% | 1.269,58 | 1.277,1099 | 1.262,25 | 0 |
30 Abr 2024 | 1.274,99 | -10,60 | -0,82% | 1.287,72 | 1.292,14 | 1.273,92 | 0 |
29 Abr 2024 | 1.285,59 | 1,04 | 0,08% | 1.292,14 | 1.296,54 | 1.285,59 | 0 |
26 Abr 2024 | 1.284,55 | 36,28 | 2,91% | 1.269,48 | 1.287,47 | 1.266,79 | 0 |
25 Abr 2024 | 1.248,27 | -6,53 | -0,52% | 1.258,63 | 1.263,09 | 1.233,92 | 0 |
24 Abr 2024 | 1.254,80 | -7,35 | -0,58% | 1.266,84 | 1.274,21 | 1.249,92 | 8 |
23 Abr 2024 | 1.262,15 | 28,80 | 2,34% | 1.249,6199 | 1.262,15 | 1.245,41 | 0 |
22 Abr 2024 | 1.233,35 | 13,93 | 1,14% | 1.231,78 | 1.238,40 | 1.222,17 | 0 |
19 Abr 2024 | 1.219,42 | -2,02 | -0,17% | 1.207,35 | 1.224,09 | 1.202,05 | 0 |
18 Abr 2024 | 1.221,44 | 3,37 | 0,28% | 1.223,31 | 1.225,63 | 1.208,67 | 0 |
17 Abr 2024 | 1.218,07 | -2,36 | -0,19% | 1.222,16 | 1.237,77 | 1.215,26 | 0 |
16 Abr 2024 | 1.220,43 | -26,92 | -2,16% | 1.219,38 | 1.230,31 | 1.212,94 | 5 |
15 Abr 2024 | 1.247,35 | 1,27 | 0,10% | 1.253,99 | 1.271,30 | 1.247,35 | 0 |
12 Abr 2024 | 1.246,08 | 2,51 | 0,20% | 1.269,1099 | 1.274,90 | 1.244,3699 | 0 |
11 Abr 2024 | 1.243,57 | -1,42 | -0,11% | 1.249,59 | 1.258,60 | 1.232,27 | 0 |
10 Abr 2024 | 1.244,99 | 12,18 | 0,99% | 1.251,3699 | 1.255,49 | 1.224,50 | 0 |
09 Abr 2024 | 1.232,81 | -19,92 | -1,59% | 1.246,34 | 1.249,05 | 1.227,3699 | 0 |
08 Abr 2024 | 1.252,73 | 12,00 | 0,97% | 1.239,43 | 1.256,33 | 1.239,43 | 0 |
05 Abr 2024 | 1.240,73 | -19,44 | -1,54% | 1.232,68 | 1.242,56 | 1.229,58 | 6 |
04 Abr 2024 | 1.260,17 | 4,71 | 0,38% | 1.254,55 | 1.266,49 | 1.254,55 | 0 |
03 Abr 2024 | 1.255,46 | 4,06 | 0,32% | 1.247,67 | 1.255,46 | 1.242,64 | 0 |
02 Abr 2024 | 1.251,40 | -24,63 | -1,93% | 1.284,92 | 1.288,82 | 1.247,28 | 0 |
28 Mar 2024 | 1.276,03 | 10,10 | 0,80% | 1.275,02 | 1.281,84 | 1.272,57 | 2 |
27 Mar 2024 | 1.265,93 | -1,60 | -0,13% | 1.265,26 | 1.269,89 | 1.260,3699 | 16 |
26 Mar 2024 | 1.267,53 | -0,09 | -0,01% | 1.262,06 | 1.270,34 | 1.258,1099 | 0 |
25 Mar 2024 | 1.267,6199 | -0,92 | -0,07% | 1.265,18 | 1.270,38 | 1.254,85 | 0 |
22 Mar 2024 | 1.268,54 | 5,03 | 0,40% | 1.257,26 | 1.270,1099 | 1.257,16 | 6 |
21 Mar 2024 | 1.263,51 | 19,28 | 1,55% | 1.264,39 | 1.265,29 | 1.250,8599 | 0 |
20 Mar 2024 | 1.244,23 | -2,67 | -0,21% | 1.242,57 | 1.245,59 | 1.233,78 | 0 |
19 Mar 2024 | 1.246,90 | 2,04 | 0,16% | 1.238,82 | 1.246,90 | 1.236,45 | 2 |
18 Mar 2024 | 1.244,8599 | 2,54 | 0,20% | 1.240,91 | 1.251,53 | 1.236,89 | 0 |
15 Mar 2024 | 1.242,32 | -9,74 | -0,78% | 1.253,09 | 1.260,92 | 1.241,51 | 0 |
14 Mar 2024 | 1.252,06 | 2,52 | 0,20% | 1.256,73 | 1.265,82 | 1.247,48 | 0 |
13 Mar 2024 | 1.249,54 | -5,99 | -0,48% | 1.254,68 | 1.256,55 | 1.243,3599 | 0 |
12 Mar 2024 | 1.255,53 | 24,55 | 1,99% | 1.242,98 | 1.256,84 | 1.234,57 | 0 |
11 Mar 2024 | 1.230,98 | -11,63 | -0,94% | 1.232,31 | 1.235,31 | 1.224,96 | 0 |
08 Mar 2024 | 1.242,6099 | -2,45 | -0,20% | 1.245,67 | 1.251,17 | 1.241,33 | 0 |
07 Mar 2024 | 1.245,06 | 42,70 | 3,55% | 1.200,52 | 1.247,22 | 1.196,38 | 0 |
06 Mar 2024 | 1.202,3599 | 6,13 | 0,51% | 1.193,71 | 1.205,97 | 1.193,71 | 0 |
05 Mar 2024 | 1.196,23 | -12,02 | -0,99% | 1.202,53 | 1.205,32 | 1.194,28 | 0 |
04 Mar 2024 | 1.208,25 | 3,30 | 0,27% | 1.206,92 | 1.211,05 | 1.202,77 | 0 |
01 Mar 2024 | 1.204,95 | 13,89 | 1,17% | 1.196,78 | 1.204,95 | 1.188,95 | 0 |
29 Fev 2024 | 1.191,06 | 1,19 | 0,10% | 1.192,31 | 1.198,40 | 1.189,23 | 0 |
28 Fev 2024 | 1.189,8699 | -10,99 | -0,92% | 1.197,27 | 1.197,27 | 1.186,02 | 0 |
27 Fev 2024 | 1.200,8599 | 2,13 | 0,18% | 1.199,40 | 1.201,38 | 1.188,63 | 0 |
26 Fev 2024 | 1.198,73 | -8,74 | -0,72% | 1.202,8699 | 1.203,78 | 1.196,78 | 0 |
23 Fev 2024 | 1.207,47 | 4,27 | 0,35% | 1.204,66 | 1.210,18 | 1.200,75 | 8 |
22 Fev 2024 | 1.203,20 | 30,17 | 2,57% | 1.202,89 | 1.203,75 | 1.190,35 | 0 |
21 Fev 2024 | 1.173,03 | -10,16 | -0,86% | 1.178,28 | 1.178,28 | 1.167,02 | 0 |
20 Fev 2024 | 1.183,19 | -9,02 | -0,76% | 1.185,78 | 1.189,83 | 1.177,48 | 0 |