Cotações Históricas Q00582
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
30 Mai 2024 | 1.063,88 | 0,40 | 0,04% | 1.063,91 | 1.063,94 | 1.063,78 | 0 |
29 Mai 2024 | 1.063,48 | 0,02 | 0,00% | 1.063,54 | 1.063,59 | 1.063,48 | 0 |
28 Mai 2024 | 1.063,46 | 0,23 | 0,02% | 1.063,46 | 1.063,46 | 1.063,46 | 0 |
27 Mai 2024 | 1.063,23 | 0,40 | 0,04% | 1.063,09 | 1.063,26 | 1.063,09 | 0 |
24 Mai 2024 | 1.062,83 | 0,16 | 0,02% | 1.062,77 | 1.062,83 | 1.062,77 | 0 |
23 Mai 2024 | 1.062,67 | 0,19 | 0,02% | 1.062,83 | 1.062,83 | 1.062,64 | 0 |
22 Mai 2024 | 1.062,48 | 0,19 | 0,02% | 1.062,46 | 1.062,48 | 1.062,32 | 0 |
21 Mai 2024 | 1.062,29 | 0,13 | 0,01% | 1.062,17 | 1.062,34 | 1.062,17 | 0 |
20 Mai 2024 | 1.062,16 | -0,01 | 0,00% | 1.062,49 | 1.062,49 | 1.062,16 | 0 |
17 Mai 2024 | 1.062,17 | 0,13 | 0,01% | 1.062,14 | 1.062,26 | 1.062,14 | 0 |
16 Mai 2024 | 1.062,04 | 0,37 | 0,03% | 1.062,05 | 1.062,05 | 1.062,02 | 0 |
15 Mai 2024 | 1.061,67 | 0,39 | 0,04% | 1.061,48 | 1.061,67 | 1.061,41 | 0 |
14 Mai 2024 | 1.061,28 | 0,12 | 0,01% | 1.061,42 | 1.061,48 | 1.061,28 | 0 |
13 Mai 2024 | 1.061,16 | 0,19 | 0,02% | 1.061,24 | 1.061,24 | 1.061,03 | 0 |
10 Mai 2024 | 1.060,97 | 0,63 | 0,06% | 1.060,50 | 1.061,00 | 1.060,50 | 0 |
09 Mai 2024 | 1.060,34 | 0,65 | 0,06% | 1.060,1199 | 1.060,3699 | 1.059,82 | 0 |
08 Mai 2024 | 1.059,69 | 0,60 | 0,06% | 1.059,16 | 1.059,69 | 1.059,16 | 0 |
07 Mai 2024 | 1.059,09 | 0,94 | 0,09% | 1.059,00 | 1.059,14 | 1.058,85 | 0 |
06 Mai 2024 | 1.058,15 | 0,46 | 0,04% | 1.057,8599 | 1.058,27 | 1.057,8599 | 0 |
03 Mai 2024 | 1.057,69 | 0,30 | 0,03% | 1.057,66 | 1.057,91 | 1.057,25 | 0 |
02 Mai 2024 | 1.057,39 | 1,12 | 0,11% | 1.056,89 | 1.057,51 | 1.056,89 | 0 |
30 Abr 2024 | 1.056,27 | 0,42 | 0,04% | 1.056,23 | 1.056,70 | 1.055,98 | 0 |
29 Abr 2024 | 1.055,85 | 1,66 | 0,16% | 1.055,85 | 1.056,3699 | 1.055,81 | 0 |
26 Abr 2024 | 1.054,19 | 2,04 | 0,19% | 1.053,69 | 1.054,19 | 1.053,38 | 0 |
25 Abr 2024 | 1.052,15 | -0,01 | 0,00% | 1.052,8699 | 1.052,92 | 1.051,10 | 0 |
24 Abr 2024 | 1.052,16 | -1,11 | -0,11% | 1.053,45 | 1.053,45 | 1.051,63 | 0 |
23 Abr 2024 | 1.053,27 | 1,02 | 0,10% | 1.052,8699 | 1.053,32 | 1.052,55 | 0 |
22 Abr 2024 | 1.052,25 | 3,02 | 0,29% | 1.051,07 | 1.052,38 | 1.049,03 | 0 |
19 Abr 2024 | 1.049,23 | 2,69 | 0,26% | 1.047,17 | 1.049,52 | 1.047,15 | 0 |
18 Abr 2024 | 1.046,54 | 4,29 | 0,41% | 1.046,91 | 1.047,16 | 1.045,14 | 0 |
17 Abr 2024 | 1.042,25 | -0,49 | -0,05% | 1.041,75 | 1.044,96 | 1.041,64 | 0 |
16 Abr 2024 | 1.042,74 | -2,23 | -0,21% | 1.043,69 | 1.045,99 | 1.042,01 | 0 |
15 Abr 2024 | 1.044,97 | -0,87 | -0,08% | 1.048,00 | 1.048,00 | 1.044,8699 | 0 |
12 Abr 2024 | 1.045,84 | -14,32 | -1,35% | 1.045,18 | 1.047,89 | 1.045,18 | 0 |
11 Abr 2024 | 1.060,16 | 1,14 | 0,11% | 1.059,33 | 1.063,55 | 1.059,33 | 0 |
10 Abr 2024 | 1.059,02 | -4,69 | -0,44% | 1.064,34 | 1.065,52 | 1.058,39 | 0 |
09 Abr 2024 | 1.063,71 | -2,41 | -0,23% | 1.065,94 | 1.067,49 | 1.063,40 | 0 |
08 Abr 2024 | 1.066,1199 | -1,38 | -0,13% | 1.067,81 | 1.068,31 | 1.065,99 | 0 |
05 Abr 2024 | 1.067,50 | -3,89 | -0,36% | 1.070,29 | 1.070,29 | 1.067,50 | 0 |
04 Abr 2024 | 1.071,39 | 2,36 | 0,22% | 1.070,04 | 1.071,47 | 1.070,04 | 0 |
03 Abr 2024 | 1.069,03 | -0,24 | -0,02% | 1.069,89 | 1.069,89 | 1.068,33 | 0 |
02 Abr 2024 | 1.069,27 | -0,92 | -0,09% | 1.070,60 | 1.070,82 | 1.069,27 | 0 |
28 Mar 2024 | 1.070,19 | -0,96 | -0,09% | 1.071,50 | 1.071,50 | 1.070,16 | 0 |
27 Mar 2024 | 1.071,15 | 1,75 | 0,16% | 1.070,04 | 1.071,15 | 1.069,77 | 0 |
26 Mar 2024 | 1.069,40 | 0,49 | 0,05% | 1.070,60 | 1.070,60 | 1.069,40 | 0 |
25 Mar 2024 | 1.068,91 | 0,38 | 0,04% | 1.069,1099 | 1.069,22 | 1.068,32 | 0 |
22 Mar 2024 | 1.068,53 | 1,17 | 0,11% | 1.064,83 | 1.069,25 | 1.064,83 | 0 |
21 Mar 2024 | 1.067,3599 | 0,14 | 0,01% | 1.068,53 | 1.068,85 | 1.067,3599 | 0 |
20 Mar 2024 | 1.067,22 | 0,59 | 0,06% | 1.067,48 | 1.067,89 | 1.066,84 | 0 |
19 Mar 2024 | 1.066,63 | 1,36 | 0,13% | 1.064,32 | 1.066,63 | 1.063,73 | 0 |
18 Mar 2024 | 1.065,27 | -1,18 | -0,11% | 1.066,1199 | 1.066,73 | 1.064,56 | 0 |
15 Mar 2024 | 1.066,45 | 1,57 | 0,15% | 1.066,27 | 1.067,15 | 1.065,3699 | 0 |
14 Mar 2024 | 1.064,88 | -0,93 | -0,09% | 1.066,40 | 1.066,92 | 1.064,88 | 0 |
13 Mar 2024 | 1.065,81 | 1,59 | 0,15% | 1.065,04 | 1.066,32 | 1.065,04 | 0 |
12 Mar 2024 | 1.064,22 | 0,07 | 0,01% | 1.064,40 | 1.064,76 | 1.063,83 | 0 |
11 Mar 2024 | 1.064,15 | -0,22 | -0,02% | 1.066,15 | 1.066,15 | 1.063,27 | 0 |
08 Mar 2024 | 1.064,3699 | -0,59 | -0,06% | 1.064,60 | 1.065,15 | 1.064,10 | 0 |
07 Mar 2024 | 1.064,96 | 1,85 | 0,17% | 1.063,69 | 1.065,45 | 1.063,69 | 0 |
06 Mar 2024 | 1.063,1099 | 0,58 | 0,05% | 1.063,59 | 1.064,63 | 1.062,84 | 0 |
05 Mar 2024 | 1.062,53 | 3,22 | 0,30% | 1.060,65 | 1.062,53 | 1.058,83 | 0 |
04 Mar 2024 | 1.059,31 | 0,96 | 0,09% | 1.059,18 | 1.059,89 | 1.058,45 | 0 |