Cotações Históricas U49827
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 1.207,30 | -3,19 | -0,26% | 1.212,83 | 1.213,35 | 1.206,47 | 0 |
27 Jun 2024 | 1.210,49 | -2,67 | -0,22% | 1.213,14 | 1.215,92 | 1.209,70 | 0 |
26 Jun 2024 | 1.213,16 | -1,91 | -0,16% | 1.219,73 | 1.221,76 | 1.208,59 | 0 |
25 Jun 2024 | 1.215,07 | -3,66 | -0,30% | 1.214,00 | 1.216,31 | 1.212,89 | 0 |
24 Jun 2024 | 1.218,73 | 6,64 | 0,55% | 1.213,83 | 1.220,29 | 1.212,54 | 0 |
21 Jun 2024 | 1.212,09 | -4,52 | -0,37% | 1.215,54 | 1.215,90 | 1.209,15 | 0 |
20 Jun 2024 | 1.216,6099 | 1,80 | 0,15% | 1.223,56 | 1.226,29 | 1.211,75 | 5 |
19 Jun 2024 | 1.214,81 | -3,19 | -0,26% | 1.218,63 | 1.219,3699 | 1.214,52 | 0 |
18 Jun 2024 | 1.218,00 | 4,66 | 0,38% | 1.218,52 | 1.219,09 | 1.213,73 | 0 |
17 Jun 2024 | 1.213,34 | 2,29 | 0,19% | 1.217,33 | 1.219,10 | 1.208,06 | 0 |
14 Jun 2024 | 1.211,05 | -12,04 | -0,98% | 1.222,84 | 1.223,77 | 1.207,96 | 0 |
13 Jun 2024 | 1.223,09 | -15,15 | -1,22% | 1.236,98 | 1.237,05 | 1.222,93 | 40 |
12 Jun 2024 | 1.238,24 | 10,91 | 0,89% | 1.229,65 | 1.238,81 | 1.228,99 | 0 |
11 Jun 2024 | 1.227,33 | -5,88 | -0,48% | 1.236,21 | 1.236,21 | 1.223,43 | 10 |
10 Jun 2024 | 1.233,21 | -5,44 | -0,44% | 1.231,02 | 1.233,21 | 1.229,51 | 0 |
07 Jun 2024 | 1.238,65 | -2,63 | -0,21% | 1.242,14 | 1.242,14 | 1.233,83 | 12 |
06 Jun 2024 | 1.241,28 | 3,76 | 0,30% | 1.241,53 | 1.243,44 | 1.238,74 | 30 |
05 Jun 2024 | 1.237,52 | 11,13 | 0,91% | 1.230,14 | 1.238,49 | 1.229,8699 | 0 |
04 Jun 2024 | 1.226,39 | -6,42 | -0,52% | 1.229,64 | 1.231,09 | 1.224,08 | 0 |
03 Jun 2024 | 1.232,81 | 5,04 | 0,41% | 1.236,50 | 1.236,50 | 1.231,78 | 0 |
31 Mai 2024 | 1.227,77 | -1,21 | -0,10% | 1.229,41 | 1.230,80 | 1.226,3699 | 0 |
30 Mai 2024 | 1.228,98 | 3,35 | 0,27% | 1.223,93 | 1.229,08 | 1.223,93 | 25 |
29 Mai 2024 | 1.225,63 | -9,52 | -0,77% | 1.232,91 | 1.234,06 | 1.224,84 | 20 |
28 Mai 2024 | 1.235,15 | -2,06 | -0,17% | 1.240,1199 | 1.240,64 | 1.233,35 | 0 |
27 Mai 2024 | 1.237,21 | 2,82 | 0,23% | 1.234,26 | 1.237,30 | 1.234,1099 | 0 |
24 Mai 2024 | 1.234,39 | 0,72 | 0,06% | 1.228,8699 | 1.234,90 | 1.228,63 | 0 |
23 Mai 2024 | 1.233,67 | 1,03 | 0,08% | 1.235,07 | 1.238,06 | 1.232,21 | 0 |
22 Mai 2024 | 1.232,64 | -2,81 | -0,23% | 1.233,21 | 1.234,23 | 1.231,94 | 0 |
21 Mai 2024 | 1.235,45 | -1,12 | -0,09% | 1.236,01 | 1.237,18 | 1.232,85 | 0 |
20 Mai 2024 | 1.236,57 | 1,89 | 0,15% | 1.235,27 | 1.237,52 | 1.234,8599 | 0 |
17 Mai 2024 | 1.234,68 | -0,99 | -0,08% | 1.234,1199 | 1.235,30 | 1.231,23 | 0 |
16 Mai 2024 | 1.235,67 | -2,88 | -0,23% | 1.239,90 | 1.239,90 | 1.235,45 | 0 |
15 Mai 2024 | 1.238,55 | 3,50 | 0,28% | 1.237,31 | 1.238,55 | 1.234,94 | 0 |
14 Mai 2024 | 1.235,05 | 0,18 | 0,01% | 1.234,66 | 1.235,15 | 1.233,42 | 0 |
13 Mai 2024 | 1.234,8699 | 1,24 | 0,10% | 1.235,77 | 1.235,77 | 1.233,78 | 69 |
10 Mai 2024 | 1.233,63 | 2,75 | 0,22% | 1.234,14 | 1.236,47 | 1.233,28 | 0 |
09 Mai 2024 | 1.230,88 | 5,76 | 0,47% | 1.227,21 | 1.231,31 | 1.225,3699 | 0 |
08 Mai 2024 | 1.225,1199 | 2,59 | 0,21% | 1.223,65 | 1.226,60 | 1.223,39 | 0 |
07 Mai 2024 | 1.222,53 | 9,68 | 0,80% | 1.217,1199 | 1.222,54 | 1.214,97 | 0 |
06 Mai 2024 | 1.212,85 | 6,68 | 0,55% | 1.209,34 | 1.214,8699 | 1.208,35 | 0 |
03 Mai 2024 | 1.206,17 | 5,48 | 0,46% | 1.203,75 | 1.210,23 | 1.202,55 | 0 |
02 Mai 2024 | 1.200,69 | -3,20 | -0,27% | 1.202,25 | 1.203,8699 | 1.199,91 | 0 |
30 Abr 2024 | 1.203,89 | -8,82 | -0,73% | 1.211,89 | 1.211,92 | 1.203,48 | 0 |
29 Abr 2024 | 1.212,71 | -1,45 | -0,12% | 1.217,20 | 1.217,63 | 1.212,26 | 0 |
26 Abr 2024 | 1.214,16 | 12,83 | 1,07% | 1.208,32 | 1.215,60 | 1.207,03 | 0 |
25 Abr 2024 | 1.201,33 | -6,66 | -0,55% | 1.208,02 | 1.208,02 | 1.195,47 | 0 |
24 Abr 2024 | 1.207,99 | -3,95 | -0,33% | 1.213,60 | 1.215,21 | 1.207,99 | 0 |
23 Abr 2024 | 1.211,94 | 12,36 | 1,03% | 1.207,03 | 1.211,94 | 1.204,73 | 0 |
22 Abr 2024 | 1.199,58 | 5,67 | 0,47% | 1.200,81 | 1.200,81 | 1.195,88 | 0 |
19 Abr 2024 | 1.193,91 | -3,68 | -0,31% | 1.191,33 | 1.195,42 | 1.189,40 | 0 |
18 Abr 2024 | 1.197,59 | 1,80 | 0,15% | 1.197,48 | 1.198,06 | 1.193,52 | 54 |
17 Abr 2024 | 1.195,79 | 1,83 | 0,15% | 1.193,76 | 1.201,90 | 1.193,30 | 0 |
16 Abr 2024 | 1.193,96 | -10,97 | -0,91% | 1.194,80 | 1.198,81 | 1.192,51 | 0 |
15 Abr 2024 | 1.204,93 | 3,54 | 0,29% | 1.206,64 | 1.213,1099 | 1.204,8699 | 10 |
12 Abr 2024 | 1.201,39 | -0,44 | -0,04% | 1.210,97 | 1.211,63 | 1.199,6099 | 0 |
11 Abr 2024 | 1.201,83 | -5,64 | -0,47% | 1.208,28 | 1.209,47 | 1.198,98 | 0 |
10 Abr 2024 | 1.207,47 | 0,36 | 0,03% | 1.211,52 | 1.213,95 | 1.200,71 | 0 |
09 Abr 2024 | 1.207,1099 | -7,34 | -0,60% | 1.210,98 | 1.212,59 | 1.205,54 | 0 |
08 Abr 2024 | 1.214,45 | 4,67 | 0,39% | 1.210,33 | 1.215,25 | 1.210,33 | 0 |
05 Abr 2024 | 1.209,78 | -8,72 | -0,72% | 1.209,24 | 1.210,50 | 1.206,56 | 0 |
04 Abr 2024 | 1.218,50 | 0,74 | 0,06% | 1.217,80 | 1.220,73 | 1.217,76 | 140 |
03 Abr 2024 | 1.217,76 | 2,75 | 0,23% | 1.215,46 | 1.218,20 | 1.215,46 | 0 |
02 Abr 2024 | 1.215,01 | -5,97 | -0,49% | 1.223,92 | 1.225,32 | 1.213,92 | 0 |