Hot Features
Premium
Cadastre-se para interagir em nossos fóruns de ativos e discutir com investidores ideias semelhantes.
Cotações Históricas FTSEMIB
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 23 Abr 2024 | 34.363,75 | 638,93 | 1,89% | 33.874,90 | 34.383,09 | 33.863,22 | 0 |
| 22 Abr 2024 | 33.724,82 | -197,34 | -0,58% | 33.705,83 | 33.822,73 | 33.423,38 | 0 |
| 19 Abr 2024 | 33.922,16 | 40,66 | 0,12% | 33.592,34 | 33.935,51 | 33.460,81 | 0 |
| 18 Abr 2024 | 33.881,50 | 248,79 | 0,74% | 33.738,86 | 33.891,18 | 33.577,40 | 0 |
| 17 Abr 2024 | 33.632,71 | 238,86 | 0,72% | 33.428,84 | 33.815,78 | 33.384,23 | 0 |
| 16 Abr 2024 | 33.393,85 | -560,43 | -1,65% | 33.415,05 | 33.608,67 | 33.310,99 | 0 |
| 15 Abr 2024 | 33.954,28 | -389,33 | -1,13% | 33.974,54 | 34.285,01 | 33.890,48 | 0 |
| 11 Abr 2024 | 34.343,61 | 0,00 | 0,00% | 34.343,61 | 34.343,61 | 34.343,61 | 0 |
| 11 Abr 2024 | 34.343,61 | 0,00 | 0,00% | 34.343,61 | 34.343,61 | 34.343,61 | 0 |
| 10 Abr 2024 | 34.343,61 | 0,00 | 0,00% | 34.343,61 | 34.343,61 | 34.343,61 | 0 |
| 08 Abr 2024 | 34.343,61 | 0,00 | 0,00% | 34.343,61 | 34.343,61 | 34.343,61 | 0 |
| 07 Abr 2024 | 34.343,61 | 0,00 | 0,00% | 34.343,61 | 34.343,61 | 34.343,61 | 0 |
| 04 Abr 2024 | 34.343,61 | 0,00 | 0,00% | 34.343,61 | 34.343,61 | 34.343,61 | 0 |
| 03 Abr 2024 | 34.343,61 | 0,00 | 0,00% | 34.343,61 | 34.343,61 | 34.343,61 | 0 |
| 02 Abr 2024 | 34.343,61 | 0,00 | 0,00% | 34.343,61 | 34.343,61 | 34.343,61 | 0 |
| 01 Abr 2024 | 34.343,61 | 0,00 | 0,00% | 34.343,61 | 34.343,61 | 34.343,61 | 0 |
| 27 Mar 2024 | 34.343,61 | 0,00 | 0,00% | 34.343,61 | 34.343,61 | 34.343,61 | 0 |
| 26 Mar 2024 | 34.343,61 | 0,00 | 0,00% | 34.343,61 | 34.343,61 | 34.343,61 | 0 |
| 25 Mar 2024 | 34.343,61 | 0,00 | 0,00% | 34.343,61 | 34.343,61 | 34.343,61 | 0 |
| 24 Mar 2024 | 34.343,61 | 0,00 | 0,00% | 34.343,61 | 34.343,61 | 34.343,61 | 0 |
| 22 Mar 2024 | 34.343,61 | 15,66 | 0,05% | 34.205,34 | 34.392,95 | 34.179,84 | 0 |
| 21 Mar 2024 | 34.327,95 | 34,66 | 0,10% | 34.587,43 | 34.601,61 | 34.300,97 | 0 |
| 20 Mar 2024 | 34.293,29 | 30,93 | 0,09% | 34.252,33 | 34.308,78 | 34.189,33 | 0 |
| 19 Mar 2024 | 34.262,36 | 321,40 | 0,95% | 33.940,00 | 34.266,88 | 33.872,26 | 0 |
| 18 Mar 2024 | 33.940,96 | 0,93 | 0,00% | 33.998,67 | 34.142,90 | 33.858,93 | 0 |
| 15 Mar 2024 | 33.940,03 | 153,85 | 0,46% | 33.778,03 | 34.041,56 | 33.759,20 | 0 |
| 14 Mar 2024 | 33.786,18 | -99,25 | -0,29% | 33.948,44 | 34.023,40 | 33.736,76 | 0 |
| 13 Mar 2024 | 33.885,43 | 132,31 | 0,39% | 33.798,43 | 34.010,17 | 33.778,81 | 0 |
| 12 Mar 2024 | 33.753,12 | 438,05 | 1,31% | 33.415,20 | 33.783,50 | 33.341,96 | 0 |
| 11 Mar 2024 | 33.315,07 | -88,73 | -0,27% | 33.185,59 | 33.326,01 | 33.109,25 | 0 |
| 08 Mar 2024 | 33.403,80 | -14,88 | -0,04% | 33.462,12 | 33.514,34 | 33.393,11 | 0 |
| 07 Mar 2024 | 33.418,68 | 54,84 | 0,16% | 33.275,78 | 33.489,73 | 33.195,46 | 0 |
| 06 Mar 2024 | 33.363,84 | 217,68 | 0,66% | 33.142,88 | 33.405,07 | 33.136,44 | 0 |
| 05 Mar 2024 | 33.146,16 | 233,82 | 0,71% | 32.867,30 | 33.184,72 | 32.832,75 | 0 |
| 04 Mar 2024 | 32.912,34 | -21,95 | -0,07% | 32.903,62 | 32.947,14 | 32.818,45 | 0 |
| 01 Mar 2024 | 32.934,29 | 353,35 | 1,08% | 32.772,05 | 32.966,93 | 32.739,19 | 0 |
| 29 Fev 2024 | 32.580,94 | -37,02 | -0,11% | 32.633,32 | 32.784,99 | 32.579,73 | 0 |
| 28 Fev 2024 | 32.617,96 | -88,48 | -0,27% | 32.645,15 | 32.661,07 | 32.540,00 | 0 |
| 27 Fev 2024 | 32.706,44 | 148,63 | 0,46% | 32.570,07 | 32.724,54 | 32.505,88 | 0 |
| 26 Fev 2024 | 32.557,81 | -143,11 | -0,44% | 32.691,05 | 32.711,16 | 32.550,37 | 0 |
| 23 Fev 2024 | 32.700,92 | 344,66 | 1,07% | 32.428,21 | 32.707,02 | 32.420,80 | 0 |
| 22 Fev 2024 | 32.356,26 | 337,86 | 1,06% | 32.291,17 | 32.475,12 | 32.194,66 | 0 |
| 21 Fev 2024 | 32.018,40 | 316,92 | 1,00% | 31.755,60 | 32.037,01 | 31.749,90 | 0 |
| 20 Fev 2024 | 31.701,48 | 25,43 | 0,08% | 31.645,47 | 31.774,80 | 31.616,76 | 0 |
| 19 Fev 2024 | 31.676,05 | -56,34 | -0,18% | 31.663,16 | 31.718,45 | 31.588,55 | 0 |
| 16 Fev 2024 | 31.732,39 | 37,95 | 0,12% | 31.880,18 | 31.945,34 | 31.704,36 | 0 |
| 15 Fev 2024 | 31.694,44 | 365,06 | 1,17% | 31.479,89 | 31.698,86 | 31.479,89 | 0 |
| 14 Fev 2024 | 31.329,38 | 195,21 | 0,63% | 31.128,97 | 31.375,91 | 31.094,98 | 0 |
| 13 Fev 2024 | 31.134,17 | -322,56 | -1,03% | 31.473,49 | 31.484,23 | 31.101,87 | 0 |
| 12 Fev 2024 | 31.456,73 | 300,67 | 0,97% | 31.311,81 | 31.472,58 | 31.280,06 | 0 |
| 09 Fev 2024 | 31.156,06 | 91,91 | 0,30% | 31.115,07 | 31.211,93 | 31.054,12 | 0 |
| 08 Fev 2024 | 31.064,15 | 88,13 | 0,28% | 31.070,86 | 31.179,09 | 30.987,05 | 0 |
| 07 Fev 2024 | 30.976,02 | -140,73 | -0,45% | 31.172,35 | 31.214,83 | 30.939,07 | 0 |
| 06 Fev 2024 | 31.116,75 | 163,96 | 0,53% | 31.145,46 | 31.171,04 | 30.982,96 | 0 |
| 05 Fev 2024 | 30.952,79 | 234,84 | 0,76% | 30.789,37 | 31.093,02 | 30.771,31 | 0 |
| 02 Fev 2024 | 30.717,95 | 28,84 | 0,09% | 30.888,38 | 30.913,07 | 30.684,18 | 0 |
| 01 Fev 2024 | 30.689,11 | -55,13 | -0,18% | 30.643,09 | 30.867,87 | 30.534,31 | 0 |
| 31 Jan 2024 | 30.744,24 | 120,97 | 0,40% | 30.673,56 | 30.922,01 | 30.625,05 | 0 |
| 30 Jan 2024 | 30.623,27 | 389,66 | 1,29% | 30.370,59 | 30.640,34 | 30.233,29 | 0 |
| 29 Jan 2024 | 30.233,61 | -145,72 | -0,48% | 30.386,51 | 30.404,19 | 30.093,55 | 0 |
| 26 Jan 2024 | 30.379,33 | 221,53 | 0,73% | 30.200,88 | 30.423,53 | 30.167,34 | 0 |
| 25 Jan 2024 | 30.157,80 | -180,55 | -0,60% | 30.209,84 | 30.243,01 | 29.987,57 | 0 |
