Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas FTSEMIBN
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 13 Mai 2024 | 67.069,04 | 305,45 | 0,46% | 66.775,16 | 67.121,59 | 66.691,50 | 0 |
| 10 Mai 2024 | 66.763,59 | 612,65 | 0,93% | 66.475,93 | 66.936,16 | 66.426,78 | 0 |
| 09 Mai 2024 | 66.150,94 | 361,98 | 0,55% | 65.869,05 | 66.158,52 | 65.448,17 | 0 |
| 08 Mai 2024 | 65.788,96 | -175,44 | -0,27% | 66.044,54 | 66.074,04 | 65.452,58 | 0 |
| 07 Mai 2024 | 65.964,40 | 492,37 | 0,75% | 65.845,95 | 66.256,53 | 65.626,34 | 0 |
| 06 Mai 2024 | 65.472,03 | 689,03 | 1,06% | 65.064,13 | 65.596,67 | 64.896,66 | 0 |
| 03 Mai 2024 | 64.783,00 | -206,48 | -0,32% | 65.284,96 | 65.358,75 | 64.639,87 | 0 |
| 02 Mai 2024 | 64.989,48 | -19,77 | -0,03% | 65.035,64 | 65.477,27 | 64.917,31 | 0 |
| 30 Abr 2024 | 65.009,25 | -1.058,83 | -1,60% | 66.125,26 | 66.183,43 | 64.995,29 | 0 |
| 29 Abr 2024 | 66.068,08 | 89,65 | 0,14% | 66.263,27 | 66.329,47 | 65.845,45 | 0 |
| 26 Abr 2024 | 65.978,43 | 597,21 | 0,91% | 65.860,44 | 66.177,39 | 65.597,08 | 0 |
| 25 Abr 2024 | 65.381,22 | -638,35 | -0,97% | 65.897,68 | 66.119,76 | 64.989,17 | 0 |
| 24 Abr 2024 | 66.019,57 | -178,44 | -0,27% | 66.475,20 | 66.546,96 | 65.866,16 | 0 |
| 23 Abr 2024 | 66.198,01 | 1.230,83 | 1,89% | 65.256,28 | 66.235,26 | 65.233,79 | 0 |
| 22 Abr 2024 | 64.967,18 | 406,46 | 0,63% | 64.930,59 | 65.155,79 | 64.386,48 | 0 |
| 19 Abr 2024 | 64.560,72 | 77,39 | 0,12% | 63.933,02 | 64.586,13 | 63.682,67 | 0 |
| 18 Abr 2024 | 64.483,33 | 473,49 | 0,74% | 64.211,86 | 64.501,77 | 63.904,57 | 0 |
| 17 Abr 2024 | 64.009,84 | 454,60 | 0,72% | 63.621,84 | 64.358,11 | 63.536,94 | 0 |
| 16 Abr 2024 | 63.555,24 | -1.066,61 | -1,65% | 63.598,37 | 63.964,08 | 63.397,54 | 0 |
| 15 Abr 2024 | 64.621,85 | 30.278,24 | 88,16% | 64.660,41 | 65.251,30 | 64.500,43 | 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% | 34.000,11 | 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% | 33.947,37 | 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 | 32.832,68 | 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 | 31.719,34 | 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 |
