Cotações Históricas Q00575
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 31,54 | -3,34 | -9,58% | 33,97 | 34,15 | 29,96 | 0 |
20 Mai 2024 | 34,88 | 1,14 | 3,38% | 32,61 | 35,71 | 32,18 | 0 |
17 Mai 2024 | 33,74 | 0,14 | 0,42% | 36,15 | 36,15 | 32,56 | 0 |
16 Mai 2024 | 33,60 | -0,61 | -1,78% | 34,33 | 35,60 | 33,45 | 0 |
15 Mai 2024 | 34,21 | -0,56 | -1,61% | 33,92 | 35,08 | 32,42 | 0 |
14 Mai 2024 | 34,77 | 7,39 | 26,99% | 28,42 | 36,86 | 28,35 | 0 |
13 Mai 2024 | 27,38 | 0,86 | 3,24% | 26,75 | 27,38 | 25,28 | 0 |
10 Mai 2024 | 26,52 | -1,39 | -4,98% | 28,89 | 29,45 | 26,36 | 0 |
09 Mai 2024 | 27,91 | 0,45 | 1,64% | 27,07 | 28,17 | 24,38 | 0 |
08 Mai 2024 | 27,46 | -4,13 | -13,07% | 27,31 | 29,96 | 27,07 | 0 |
07 Mai 2024 | 31,59 | 4,77 | 17,79% | 28,29 | 31,59 | 28,29 | 0 |
06 Mai 2024 | 26,82 | 2,45 | 10,05% | 26,55 | 29,28 | 25,55 | 0 |
03 Mai 2024 | 24,37 | 4,06 | 19,99% | 21,59 | 24,71 | 21,23 | 0 |
02 Mai 2024 | 20,31 | 1,57 | 8,38% | 18,97 | 20,31 | 18,47 | 0 |
30 Abr 2024 | 18,74 | -0,72 | -3,70% | 19,78 | 19,78 | 18,36 | 0 |
29 Abr 2024 | 19,46 | 0,57 | 3,02% | 18,44 | 19,53 | 18,12 | 0 |
26 Abr 2024 | 18,89 | 1,93 | 11,38% | 19,06 | 19,51 | 17,40 | 0 |
25 Abr 2024 | 16,96 | 0,74 | 4,56% | 17,21 | 19,00 | 16,25 | 0 |
24 Abr 2024 | 16,22 | -2,00 | -10,98% | 19,50 | 20,23 | 16,14 | 0 |
23 Abr 2024 | 18,22 | 2,71 | 17,47% | 16,83 | 18,76 | 14,84 | 0 |
22 Abr 2024 | 15,51 | 0,27 | 1,77% | 14,87 | 17,21 | 14,87 | 0 |
19 Abr 2024 | 15,24 | -0,22 | -1,42% | 15,22 | 15,97 | 14,56 | 0 |
18 Abr 2024 | 15,46 | 3,04 | 24,48% | 11,77 | 15,69 | 11,72 | 3 |
17 Abr 2024 | 12,42 | -8,18 | -39,71% | 19,83 | 19,83 | 12,07 | 0 |
16 Abr 2024 | 20,60 | -6,01 | -22,59% | 23,97 | 24,40 | 19,99 | 0 |
15 Abr 2024 | 26,61 | -3,85 | -12,64% | 27,42 | 27,42 | 26,06 | 0 |
12 Abr 2024 | 30,46 | -18,99 | -38,40% | 34,41 | 35,44 | 30,26 | 0 |
11 Abr 2024 | 49,45 | -2,99 | -5,70% | 51,94 | 53,04 | 49,27 | 0 |
10 Abr 2024 | 52,44 | -1,93 | -3,55% | 56,43 | 57,03 | 51,81 | 0 |
09 Abr 2024 | 54,37 | 1,32 | 2,49% | 52,69 | 55,95 | 52,25 | 0 |
08 Abr 2024 | 53,05 | -0,37 | -0,69% | 52,46 | 53,43 | 51,62 | 0 |
05 Abr 2024 | 53,42 | -3,82 | -6,67% | 54,12 | 55,00 | 51,98 | 0 |
04 Abr 2024 | 57,24 | 2,77 | 5,09% | 55,58 | 57,73 | 54,58 | 0 |
03 Abr 2024 | 54,47 | -0,13 | -0,24% | 54,33 | 54,76 | 52,40 | 0 |
02 Abr 2024 | 54,60 | -4,21 | -7,16% | 59,04 | 59,42 | 54,60 | 3 |
28 Mar 2024 | 58,81 | 0,69 | 1,19% | 58,01 | 59,82 | 57,06 | 0 |
27 Mar 2024 | 58,12 | 2,76 | 4,99% | 55,11 | 58,12 | 54,32 | 0 |
26 Mar 2024 | 55,36 | 0,39 | 0,71% | 55,13 | 56,41 | 54,73 | 0 |
25 Mar 2024 | 54,97 | -0,58 | -1,04% | 54,89 | 56,24 | 54,26 | 400 |
22 Mar 2024 | 55,55 | -1,51 | -2,65% | 56,67 | 58,38 | 54,98 | 0 |
21 Mar 2024 | 57,06 | 1,93 | 3,50% | 58,15 | 58,36 | 56,56 | 10 |
20 Mar 2024 | 55,13 | 2,55 | 4,85% | 54,52 | 55,98 | 53,90 | 0 |
19 Mar 2024 | 52,58 | 0,08 | 0,15% | 52,46 | 54,07 | 51,21 | 0 |
18 Mar 2024 | 52,50 | -1,75 | -3,23% | 55,16 | 55,66 | 52,06 | 0 |
15 Mar 2024 | 54,25 | -0,84 | -1,52% | 55,64 | 55,64 | 52,74 | 0 |
14 Mar 2024 | 55,09 | -2,56 | -4,44% | 57,25 | 57,99 | 54,94 | 0 |
13 Mar 2024 | 57,65 | -3,22 | -5,29% | 60,97 | 61,23 | 57,23 | 0 |
12 Mar 2024 | 60,87 | -2,40 | -3,79% | 61,84 | 63,64 | 59,32 | 0 |
11 Mar 2024 | 63,27 | -2,72 | -4,12% | 64,74 | 65,92 | 63,06 | 0 |
08 Mar 2024 | 65,99 | -0,50 | -0,75% | 65,98 | 68,22 | 64,02 | 0 |
07 Mar 2024 | 66,49 | 1,43 | 2,20% | 64,77 | 68,42 | 64,18 | 0 |
06 Mar 2024 | 65,06 | 4,08 | 6,69% | 62,25 | 65,06 | 62,06 | 0 |
05 Mar 2024 | 60,98 | -2,02 | -3,21% | 62,36 | 62,81 | 60,98 | 17 |
04 Mar 2024 | 63,00 | 3,16 | 5,28% | 64,69 | 66,94 | 62,92 | 0 |
01 Mar 2024 | 59,84 | 0,35 | 0,59% | 59,23 | 59,84 | 54,85 | 0 |
29 Fev 2024 | 59,49 | -2,27 | -3,68% | 60,30 | 65,49 | 59,49 | 0 |
28 Fev 2024 | 61,76 | 1,96 | 3,28% | 63,11 | 63,11 | 59,91 | 0 |
27 Fev 2024 | 59,80 | 5,94 | 11,03% | 55,32 | 59,80 | 54,63 | 0 |
26 Fev 2024 | 53,86 | -0,71 | -1,30% | 53,17 | 54,77 | 51,63 | 0 |
23 Fev 2024 | 54,57 | -5,03 | -8,44% | 58,36 | 58,66 | 54,21 | 0 |
22 Fev 2024 | 59,60 | -4,01 | -6,30% | 63,87 | 63,87 | 59,60 | 0 |