Cotações Históricas S32582
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0,994 | -0,097 | -8,89% | 1,109 | 1,112 | 0,975 | 0 |
13 Jun 2024 | 1,091 | -0,10 | -8,63% | 1,176 | 1,193 | 1,089 | 0 |
12 Jun 2024 | 1,194 | 0,07 | 6,13% | 1,144 | 1,197 | 1,137 | 0 |
11 Jun 2024 | 1,125 | -0,04 | -3,76% | 1,185 | 1,193 | 1,102 | 0 |
10 Jun 2024 | 1,169 | -0,04 | -3,63% | 1,154 | 1,169 | 1,145 | 0 |
07 Jun 2024 | 1,213 | -0,02 | -1,30% | 1,225 | 1,235 | 1,18 | 0 |
06 Jun 2024 | 1,229 | 0,03 | 2,76% | 1,215 | 1,241 | 1,21 | 0 |
05 Jun 2024 | 1,196 | 0,08 | 6,88% | 1,145 | 1,204 | 1,142 | 0 |
04 Jun 2024 | 1,119 | -0,05 | -4,20% | 1,156 | 1,156 | 1,105 | 0 |
03 Jun 2024 | 1,168 | 0,02 | 2,19% | 1,194 | 1,20 | 1,161 | 0 |
31 Mai 2024 | 1,143 | -0,01 | -0,44% | 1,159 | 1,166 | 1,134 | 0 |
30 Mai 2024 | 1,148 | 0,02 | 1,50% | 1,112 | 1,15 | 1,111 | 0 |
29 Mai 2024 | 1,131 | -0,06 | -5,36% | 1,182 | 1,191 | 1,123 | 0 |
28 Mai 2024 | 1,195 | -0,02 | -1,73% | 1,222 | 1,236 | 1,182 | 0 |
27 Mai 2024 | 1,216 | 0,01 | 1,08% | 1,197 | 1,217 | 1,197 | 0 |
24 Mai 2024 | 1,203 | 0,00 | 0,00% | 1,169 | 1,206 | 1,159 | 0 |
23 Mai 2024 | 1,203 | 0,01 | 0,84% | 1,206 | 1,229 | 1,193 | 0 |
22 Mai 2024 | 1,193 | -0,02 | -1,81% | 1,217 | 1,219 | 1,189 | 0 |
21 Mai 2024 | 1,215 | -0,02 | -1,78% | 1,224 | 1,228 | 1,197 | 0 |
20 Mai 2024 | 1,237 | 0,01 | 0,98% | 1,228 | 1,242 | 1,226 | 0 |
17 Mai 2024 | 1,225 | -0,01 | -0,57% | 1,217 | 1,227 | 1,201 | 0 |
16 Mai 2024 | 1,232 | -0,02 | -1,83% | 1,264 | 1,264 | 1,229 | 0 |
15 Mai 2024 | 1,255 | 0,02 | 1,37% | 1,246 | 1,256 | 1,232 | 0 |
14 Mai 2024 | 1,238 | 0,00 | 0,24% | 1,234 | 1,238 | 1,225 | 0 |
13 Mai 2024 | 1,235 | 0,00 | -0,16% | 1,243 | 1,244 | 1,227 | 0 |
10 Mai 2024 | 1,237 | 0,03 | 2,32% | 1,215 | 1,251 | 1,215 | 0 |
09 Mai 2024 | 1,209 | 0,03 | 2,37% | 1,179 | 1,214 | 1,168 | 0 |
08 Mai 2024 | 1,181 | 0,02 | 1,72% | 1,154 | 1,19 | 1,154 | 0 |
07 Mai 2024 | 1,161 | 0,06 | 5,45% | 1,114 | 1,161 | 1,114 | 0 |
06 Mai 2024 | 1,101 | 0,04 | 3,48% | 1,073 | 1,114 | 1,068 | 0 |
03 Mai 2024 | 1,064 | 0,03 | 2,50% | 1,052 | 1,084 | 1,044 | 0 |
02 Mai 2024 | 1,038 | -0,03 | -2,54% | 1,061 | 1,063 | 1,033 | 0 |
30 Abr 2024 | 1,065 | -0,06 | -5,25% | 1,123 | 1,133 | 1,062 | 0 |
29 Abr 2024 | 1,124 | -0,02 | -2,01% | 1,169 | 1,17 | 1,121 | 0 |
26 Abr 2024 | 1,147 | 0,07 | 6,90% | 1,116 | 1,156 | 1,102 | 0 |
25 Abr 2024 | 1,073 | -0,05 | -4,20% | 1,108 | 1,119 | 1,032 | 0 |
24 Abr 2024 | 1,12 | -0,02 | -1,75% | 1,162 | 1,164 | 1,115 | 0 |
23 Abr 2024 | 1,14 | 0,08 | 7,65% | 1,081 | 1,14 | 1,08 | 0 |
22 Abr 2024 | 1,059 | 0,02 | 2,02% | 1,059 | 1,077 | 1,039 | 0 |
19 Abr 2024 | 1,038 | -0,02 | -2,17% | 0,985 | 1,053 | 0,985 | 0 |
18 Abr 2024 | 1,061 | 0,02 | 1,53% | 1,058 | 1,066 | 1,03 | 0 |
17 Abr 2024 | 1,045 | 0,01 | 1,06% | 1,027 | 1,087 | 1,013 | 0 |
16 Abr 2024 | 1,034 | -0,06 | -5,74% | 1,029 | 1,066 | 1,023 | 0 |
15 Abr 2024 | 1,097 | 0,02 | 2,33% | 1,09 | 1,151 | 1,087 | 0 |
12 Abr 2024 | 1,072 | -0,02 | -1,65% | 1,125 | 1,147 | 1,061 | 0 |
11 Abr 2024 | 1,09 | -0,03 | -2,85% | 1,117 | 1,134 | 1,064 | 0 |
10 Abr 2024 | 1,122 | 0,01 | 0,72% | 1,14 | 1,158 | 1,079 | 0 |
09 Abr 2024 | 1,114 | -0,06 | -4,87% | 1,156 | 1,157 | 1,105 | 0 |
08 Abr 2024 | 1,171 | 0,04 | 3,17% | 1,139 | 1,176 | 1,132 | 0 |
05 Abr 2024 | 1,135 | -0,06 | -5,18% | 1,132 | 1,139 | 1,114 | 0 |
04 Abr 2024 | 1,197 | 0,00 | 0,34% | 1,19 | 1,212 | 1,19 | 0 |
03 Abr 2024 | 1,193 | 0,02 | 1,88% | 1,162 | 1,195 | 1,162 | 0 |
02 Abr 2024 | 1,171 | -0,05 | -3,78% | 1,214 | 1,247 | 1,166 | 0 |
28 Mar 2024 | 1,217 | 0,01 | 0,58% | 1,226 | 1,232 | 1,213 | 0 |
27 Mar 2024 | 1,21 | 0,01 | 0,67% | 1,195 | 1,225 | 1,195 | 0 |
26 Mar 2024 | 1,202 | 0,02 | 2,04% | 1,184 | 1,203 | 1,173 | 0 |
25 Mar 2024 | 1,178 | 0,01 | 0,77% | 1,162 | 1,183 | 1,148 | 0 |
22 Mar 2024 | 1,169 | -0,02 | -1,27% | 1,165 | 1,172 | 1,145 | 0 |
21 Mar 2024 | 1,184 | 0,05 | 4,41% | 1,194 | 1,197 | 1,154 | 0 |
20 Mar 2024 | 1,134 | 0,00 | -0,35% | 1,121 | 1,141 | 1,116 | 0 |
19 Mar 2024 | 1,138 | 0,02 | 1,70% | 1,108 | 1,138 | 1,108 | 0 |