Cotações Históricas S29054
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 1,575 | -0,17 | -9,74% | 1,705 | 1,79 | 1,575 | 0 |
06 Jun 2024 | 1,745 | -0,04 | -1,97% | 1,76 | 1,775 | 1,675 | 0 |
05 Jun 2024 | 1,78 | -0,03 | -1,66% | 1,85 | 1,86 | 1,75 | 0 |
04 Jun 2024 | 1,81 | 0,01 | 0,56% | 1,78 | 1,92 | 1,76 | 0 |
03 Jun 2024 | 1,80 | -0,01 | -0,55% | 1,845 | 1,85 | 1,685 | 0 |
31 Mai 2024 | 1,81 | 0,14 | 8,38% | 1,655 | 1,825 | 1,645 | 0 |
30 Mai 2024 | 1,67 | 0,11 | 7,05% | 1,54 | 1,735 | 1,54 | 0 |
29 Mai 2024 | 1,56 | -0,11 | -6,31% | 1,655 | 1,675 | 1,56 | 0 |
28 Mai 2024 | 1,665 | -0,10 | -5,67% | 1,785 | 1,805 | 1,61 | 0 |
27 Mai 2024 | 1,765 | 0,03 | 2,02% | 1,73 | 1,835 | 1,695 | 0 |
24 Mai 2024 | 1,73 | 0,02 | 1,47% | 1,66 | 1,76 | 1,60 | 0 |
23 Mai 2024 | 1,705 | -0,15 | -8,09% | 1,87 | 1,875 | 1,66 | 0 |
22 Mai 2024 | 1,855 | 0,10 | 5,70% | 1,745 | 1,855 | 1,685 | 0 |
21 Mai 2024 | 1,755 | 0,03 | 2,03% | 1,71 | 1,765 | 1,655 | 0 |
20 Mai 2024 | 1,72 | -0,15 | -8,02% | 1,78 | 1,83 | 1,71 | 8.000 |
17 Mai 2024 | 1,87 | 0,12 | 6,55% | 1,745 | 1,895 | 1,69 | 0 |
16 Mai 2024 | 1,755 | -0,07 | -3,84% | 1,845 | 1,845 | 1,73 | 0 |
15 Mai 2024 | 1,825 | 0,16 | 9,28% | 1,675 | 1,825 | 1,645 | 0 |
14 Mai 2024 | 1,67 | 0,01 | 0,91% | 1,655 | 1,765 | 1,62 | 0 |
13 Mai 2024 | 1,655 | -0,14 | -7,54% | 1,785 | 1,785 | 1,645 | 0 |
10 Mai 2024 | 1,79 | 0,10 | 5,60% | 1,69 | 1,81 | 1,69 | 0 |
09 Mai 2024 | 1,695 | 0,10 | 5,94% | 1,58 | 1,775 | 1,57 | 0 |
08 Mai 2024 | 1,60 | -0,06 | -3,61% | 1,635 | 1,72 | 1,60 | 0 |
07 Mai 2024 | 1,66 | 0,07 | 4,08% | 1,605 | 1,685 | 1,56 | 0 |
06 Mai 2024 | 1,595 | -0,05 | -2,74% | 1,62 | 1,65 | 1,565 | 0 |
03 Mai 2024 | 1,64 | 0,10 | 6,84% | 1,535 | 1,735 | 1,53 | 0 |
02 Mai 2024 | 1,535 | 0,00 | 0,00% | 1,56 | 1,625 | 1,515 | 0 |
30 Abr 2024 | 1,535 | 0,05 | 3,16% | 1,49 | 1,54 | 1,401 | 0 |
29 Abr 2024 | 1,488 | 0,06 | 3,91% | 1,435 | 1,499 | 1,388 | 0 |
26 Abr 2024 | 1,432 | 0,09 | 6,55% | 1,359 | 1,482 | 1,333 | 0 |
25 Abr 2024 | 1,344 | -0,04 | -3,03% | 1,395 | 1,412 | 1,267 | 0 |
24 Abr 2024 | 1,386 | -0,13 | -8,51% | 1,595 | 1,595 | 1,373 | 0 |
23 Abr 2024 | 1,515 | 0,06 | 4,12% | 1,485 | 1,53 | 1,453 | 0 |
22 Abr 2024 | 1,455 | 0,05 | 3,56% | 1,372 | 1,51 | 1,372 | 0 |
19 Abr 2024 | 1,405 | 0,10 | 7,50% | 1,207 | 1,423 | 1,198 | 0 |
18 Abr 2024 | 1,307 | 0,03 | 2,19% | 1,273 | 1,337 | 1,255 | 0 |
17 Abr 2024 | 1,279 | 0,08 | 6,49% | 1,18 | 1,316 | 1,151 | 0 |
16 Abr 2024 | 1,201 | -0,18 | -13,29% | 1,291 | 1,351 | 1,161 | 0 |
15 Abr 2024 | 1,385 | -0,04 | -2,53% | 1,438 | 1,469 | 1,355 | 0 |
12 Abr 2024 | 1,421 | -0,01 | -0,77% | 1,449 | 1,535 | 1,385 | 0 |
11 Abr 2024 | 1,432 | -0,09 | -5,79% | 1,52 | 1,57 | 1,397 | 0 |
10 Abr 2024 | 1,52 | 0,03 | 1,74% | 1,53 | 1,67 | 1,401 | 0 |
09 Abr 2024 | 1,494 | 0,07 | 4,77% | 1,386 | 1,53 | 1,363 | 0 |
08 Abr 2024 | 1,426 | -0,08 | -5,25% | 1,495 | 1,505 | 1,391 | 0 |
05 Abr 2024 | 1,505 | -0,09 | -5,35% | 1,489 | 1,505 | 1,394 | 0 |
04 Abr 2024 | 1,59 | -0,09 | -5,36% | 1,695 | 1,705 | 1,57 | 0 |
03 Abr 2024 | 1,68 | -0,10 | -5,35% | 1,735 | 1,775 | 1,65 | 0 |
02 Abr 2024 | 1,775 | -0,26 | -12,56% | 2,00 | 2,02 | 1,74 | 0 |
28 Mar 2024 | 2,03 | -0,08 | -3,79% | 2,105 | 2,135 | 1,995 | 0 |
27 Mar 2024 | 2,11 | 0,08 | 3,94% | 2,005 | 2,13 | 1,955 | 0 |
26 Mar 2024 | 2,03 | -0,06 | -2,87% | 2,085 | 2,175 | 2,01 | 0 |
25 Mar 2024 | 2,09 | 0,03 | 1,70% | 2,03 | 2,09 | 1,915 | 0 |
22 Mar 2024 | 2,055 | 0,12 | 6,20% | 1,90 | 2,095 | 1,90 | 0 |
21 Mar 2024 | 1,935 | 0,05 | 2,38% | 1,975 | 2,025 | 1,885 | 0 |
20 Mar 2024 | 1,89 | 0,00 | 0,27% | 1,875 | 1,895 | 1,745 | 0 |
19 Mar 2024 | 1,885 | -0,03 | -1,31% | 1,89 | 1,895 | 1,77 | 0 |
18 Mar 2024 | 1,91 | -0,06 | -3,05% | 1,96 | 1,97 | 1,84 | 0 |
15 Mar 2024 | 1,97 | 0,20 | 10,99% | 1,755 | 2,04 | 1,755 | 0 |
14 Mar 2024 | 1,775 | -0,04 | -2,20% | 1,82 | 1,85 | 1,75 | 0 |
13 Mar 2024 | 1,815 | -0,10 | -5,22% | 1,95 | 1,95 | 1,805 | 0 |
12 Mar 2024 | 1,915 | -0,04 | -1,79% | 1,995 | 2,05 | 1,86 | 0 |
11 Mar 2024 | 1,95 | -0,06 | -2,99% | 1,975 | 2,075 | 1,905 | 0 |