Cotações Históricas W8R5K2
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 1.017,15 | -4,20 | -0,41% | 1.017,60 | 1.019,65 | 1.014,30 | 0 |
13 Jun 2024 | 1.021,35 | 6,15 | 0,61% | 1.022,80 | 1.024,75 | 1.020,95 | 0 |
12 Jun 2024 | 1.015,20 | -18,80 | -1,82% | 1.018,65 | 1.023,95 | 1.015,20 | 9 |
11 Jun 2024 | 1.034,00 | -0,55 | -0,05% | 1.029,75 | 1.034,00 | 1.028,25 | 10 |
10 Jun 2024 | 1.034,55 | 3,95 | 0,38% | 1.028,45 | 1.034,65 | 1.028,35 | 0 |
07 Jun 2024 | 1.030,60 | 2,65 | 0,26% | 1.029,10 | 1.031,95 | 1.028,25 | 0 |
06 Jun 2024 | 1.027,95 | 1,50 | 0,15% | 1.029,10 | 1.029,50 | 1.026,60 | 0 |
05 Jun 2024 | 1.026,45 | 4,60 | 0,45% | 1.025,55 | 1.028,25 | 1.025,45 | 0 |
04 Jun 2024 | 1.021,85 | -9,75 | -0,95% | 1.032,60 | 1.033,80 | 1.021,85 | 0 |
03 Jun 2024 | 1.031,60 | 2,60 | 0,25% | 1.030,85 | 1.032,20 | 1.029,80 | 0 |
31 Mai 2024 | 1.029,00 | 0,00 | 0,00% | 1.029,00 | 1.029,00 | 1.029,00 | 0 |
30 Mai 2024 | 1.029,00 | 0,00 | 0,00% | 1.025,70 | 1.029,15 | 1.025,40 | 0 |
29 Mai 2024 | 1.029,00 | 0,05 | 0,00% | 1.029,30 | 1.031,50 | 1.027,00 | 0 |
28 Mai 2024 | 1.028,95 | -2,10 | -0,20% | 1.032,10 | 1.032,70 | 1.028,90 | 0 |
27 Mai 2024 | 1.031,05 | -3,35 | -0,32% | 1.031,25 | 1.031,50 | 1.030,95 | 0 |
24 Mai 2024 | 1.034,40 | 5,30 | 0,52% | 1.033,45 | 1.034,50 | 1.033,40 | 0 |
23 Mai 2024 | 1.029,10 | -6,30 | -0,61% | 1.034,40 | 1.034,65 | 1.029,05 | 0 |
22 Mai 2024 | 1.035,40 | 3,45 | 0,33% | 1.033,55 | 1.035,90 | 1.032,50 | 0 |
21 Mai 2024 | 1.031,95 | 0,50 | 0,05% | 1.032,65 | 1.033,55 | 1.031,80 | 0 |
20 Mai 2024 | 1.031,45 | 2,60 | 0,25% | 1.030,20 | 1.031,45 | 1.030,20 | 0 |
17 Mai 2024 | 1.028,85 | 1,55 | 0,15% | 1.029,50 | 1.029,75 | 1.028,60 | 0 |
16 Mai 2024 | 1.027,30 | -0,50 | -0,05% | 1.026,45 | 1.027,60 | 1.025,45 | 0 |
15 Mai 2024 | 1.027,80 | 4,50 | 0,44% | 1.023,95 | 1.028,05 | 1.023,80 | 0 |
14 Mai 2024 | 1.023,30 | 0,00 | 0,00% | 1.024,05 | 1.024,35 | 1.023,30 | 0 |
13 Mai 2024 | 1.023,30 | -12,55 | -1,21% | 1.022,75 | 1.023,50 | 1.022,40 | 0 |
10 Mai 2024 | 1.035,85 | 2,90 | 0,28% | 1.034,60 | 1.035,90 | 1.034,15 | 0 |
09 Mai 2024 | 1.032,95 | 1,60 | 0,16% | 1.033,75 | 1.033,90 | 1.032,10 | 0 |
08 Mai 2024 | 1.031,35 | 0,70 | 0,07% | 1.031,40 | 1.032,05 | 1.030,95 | 0 |
07 Mai 2024 | 1.030,65 | 6,20 | 0,61% | 1.027,10 | 1.030,80 | 1.026,80 | 0 |
06 Mai 2024 | 1.024,45 | 5,15 | 0,51% | 1.020,80 | 1.026,90 | 1.020,80 | 1 |
03 Mai 2024 | 1.019,30 | 0,75 | 0,07% | 1.021,75 | 1.022,05 | 1.019,15 | 0 |
02 Mai 2024 | 1.018,55 | 3,30 | 0,33% | 1.017,40 | 1.019,75 | 1.016,90 | 0 |
30 Abr 2024 | 1.015,25 | 1,85 | 0,18% | 1.015,25 | 1.016,40 | 1.014,60 | 0 |
29 Abr 2024 | 1.013,40 | 0,95 | 0,09% | 1.013,35 | 1.013,85 | 1.012,50 | 0 |
26 Abr 2024 | 1.012,45 | -1,20 | -0,12% | 1.012,35 | 1.013,05 | 1.011,75 | 0 |
25 Abr 2024 | 1.013,65 | 2,00 | 0,20% | 1.014,35 | 1.014,45 | 1.013,15 | 0 |
24 Abr 2024 | 1.011,65 | -0,05 | 0,00% | 1.011,25 | 1.012,95 | 1.011,10 | 0 |
23 Abr 2024 | 1.011,70 | 2,35 | 0,23% | 1.011,30 | 1.013,20 | 1.010,45 | 0 |
22 Abr 2024 | 1.009,35 | 2,25 | 0,22% | 1.008,35 | 1.010,10 | 1.003,20 | 3 |
19 Abr 2024 | 1.007,10 | 1,70 | 0,17% | 1.007,00 | 1.007,80 | 1.007,00 | 0 |
18 Abr 2024 | 1.005,40 | -0,85 | -0,08% | 1.005,85 | 1.007,30 | 1.005,35 | 0 |
17 Abr 2024 | 1.006,25 | 0,95 | 0,09% | 1.004,85 | 1.006,90 | 1.004,65 | 0 |
16 Abr 2024 | 1.005,30 | 1,90 | 0,19% | 1.004,20 | 1.005,30 | 1.002,80 | 0 |
15 Abr 2024 | 1.003,40 | 1,15 | 0,11% | 1.002,80 | 1.004,20 | 1.002,30 | 0 |
12 Abr 2024 | 1.002,25 | -2,30 | -0,23% | 1.005,40 | 1.005,45 | 1.002,25 | 0 |
11 Abr 2024 | 1.004,55 | -16,55 | -1,62% | 1.004,05 | 1.004,70 | 1.003,60 | 0 |
10 Abr 2024 | 1.021,10 | 0,70 | 0,07% | 1.021,00 | 1.021,30 | 1.020,55 | 0 |
09 Abr 2024 | 1.020,40 | 3,95 | 0,39% | 1.020,45 | 1.021,10 | 1.020,40 | 0 |
08 Abr 2024 | 1.016,45 | 0,75 | 0,07% | 1.018,30 | 1.018,65 | 1.015,10 | 0 |
05 Abr 2024 | 1.015,70 | -0,95 | -0,09% | 1.017,50 | 1.021,50 | 1.015,70 | 2 |
04 Abr 2024 | 1.016,65 | -2,45 | -0,24% | 1.016,85 | 1.017,30 | 1.016,00 | 0 |
03 Abr 2024 | 1.019,10 | 0,00 | 0,00% | 1.018,95 | 1.019,35 | 1.017,80 | 0 |
02 Abr 2024 | 1.019,10 | -2,85 | -0,28% | 1.021,80 | 1.021,80 | 1.019,10 | 0 |
28 Mar 2024 | 1.021,95 | 0,45 | 0,04% | 1.022,35 | 1.028,00 | 1.021,55 | 0 |
27 Mar 2024 | 1.021,50 | 2,10 | 0,21% | 1.021,35 | 1.022,40 | 1.016,60 | 2 |
26 Mar 2024 | 1.019,40 | 0,05 | 0,00% | 1.022,10 | 1.026,03 | 1.014,60 | 2 |
25 Mar 2024 | 1.019,35 | 10,35 | 1,03% | 1.010,90 | 1.019,45 | 1.010,22 | 0 |
22 Mar 2024 | 1.009,00 | 0,25 | 0,02% | 1.010,12 | 1.012,17 | 1.008,75 | 0 |
21 Mar 2024 | 1.008,75 | 0,75 | 0,07% | 1.015,10 | 1.015,55 | 1.008,70 | 8 |
20 Mar 2024 | 1.008,00 | -1,10 | -0,11% | 1.008,12 | 1.008,44 | 1.007,67 | 0 |
19 Mar 2024 | 1.009,10 | 2,60 | 0,26% | 1.007,30 | 1.009,57 | 1.007,07 | 0 |
18 Mar 2024 | 1.006,50 | 2,80 | 0,28% | 1.006,72 | 1.008,37 | 1.006,50 | 0 |