Cotações Históricas ITPIRMS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jul 2024 | 26.454,96 | -343,97 | -1,28% | 26.657,94 | 26.661,58 | 26.280,06 | 0 |
24 Jul 2024 | 26.798,93 | -219,67 | -0,81% | 26.976,62 | 26.999,25 | 26.788,17 | 0 |
23 Jul 2024 | 27.018,60 | -16,58 | -0,06% | 27.130,80 | 27.165,29 | 26.997,37 | 0 |
22 Jul 2024 | 27.035,18 | 152,27 | 0,57% | 26.877,68 | 27.068,92 | 26.873,44 | 0 |
19 Jul 2024 | 26.882,91 | -198,25 | -0,73% | 26.963,68 | 26.963,68 | 26.856,44 | 0 |
18 Jul 2024 | 27.081,16 | 116,29 | 0,43% | 27.010,06 | 27.158,86 | 26.922,51 | 0 |
17 Jul 2024 | 26.964,87 | -100,45 | -0,37% | 27.059,21 | 27.113,67 | 26.876,62 | 0 |
16 Jul 2024 | 27.065,32 | 86,50 | 0,32% | 26.950,15 | 27.092,37 | 26.889,72 | 0 |
15 Jul 2024 | 26.978,82 | -229,43 | -0,84% | 27.166,40 | 27.168,72 | 26.972,79 | 0 |
12 Jul 2024 | 27.208,25 | 267,69 | 0,99% | 27.039,81 | 27.230,56 | 26.981,16 | 0 |
11 Jul 2024 | 26.940,56 | 144,45 | 0,54% | 26.840,40 | 26.957,90 | 26.737,18 | 0 |
10 Jul 2024 | 26.796,11 | 130,76 | 0,49% | 26.707,76 | 26.830,73 | 26.705,76 | 0 |
09 Jul 2024 | 26.665,35 | -126,19 | -0,47% | 26.807,60 | 26.869,24 | 26.635,46 | 0 |
08 Jul 2024 | 26.791,54 | -15,26 | -0,06% | 26.786,10 | 26.949,63 | 26.719,99 | 0 |
05 Jul 2024 | 26.806,80 | 129,93 | 0,49% | 26.684,89 | 26.843,12 | 26.657,95 | 0 |
04 Jul 2024 | 26.676,87 | 135,74 | 0,51% | 26.583,43 | 26.677,05 | 26.577,38 | 0 |
03 Jul 2024 | 26.541,13 | 363,91 | 1,39% | 26.304,48 | 26.637,12 | 26.286,51 | 0 |
02 Jul 2024 | 26.177,22 | -100,63 | -0,38% | 26.233,56 | 26.236,30 | 25.993,79 | 0 |
01 Jul 2024 | 26.277,85 | 130,25 | 0,50% | 26.333,17 | 26.481,67 | 26.242,55 | 0 |
28 Jun 2024 | 26.147,60 | -56,91 | -0,22% | 26.277,70 | 26.360,57 | 26.146,13 | 0 |
27 Jun 2024 | 26.204,51 | 44,93 | 0,17% | 26.186,99 | 26.270,42 | 26.138,13 | 0 |
26 Jun 2024 | 26.159,58 | -250,96 | -0,95% | 26.511,56 | 26.516,40 | 26.113,15 | 0 |
25 Jun 2024 | 26.410,54 | -287,18 | -1,08% | 26.639,06 | 26.643,27 | 26.375,25 | 0 |
24 Jun 2024 | 26.697,72 | 338,03 | 1,28% | 26.353,10 | 26.707,40 | 26.311,99 | 0 |
21 Jun 2024 | 26.359,69 | -227,65 | -0,86% | 26.531,40 | 26.541,57 | 26.234,49 | 0 |
20 Jun 2024 | 26.587,34 | 414,00 | 1,58% | 26.201,92 | 26.607,70 | 26.196,17 | 0 |
19 Jun 2024 | 26.173,34 | -169,19 | -0,64% | 26.370,88 | 26.370,88 | 26.154,66 | 0 |
18 Jun 2024 | 26.342,53 | 311,57 | 1,20% | 26.159,11 | 26.342,53 | 26.085,69 | 0 |
17 Jun 2024 | 26.030,96 | 145,30 | 0,56% | 25.968,15 | 26.143,00 | 25.854,20 | 0 |
14 Jun 2024 | 25.885,66 | -378,75 | -1,44% | 26.313,17 | 26.313,17 | 25.705,20 | 0 |
13 Jun 2024 | 26.264,41 | -477,05 | -1,78% | 26.745,88 | 26.746,94 | 26.257,61 | 0 |
12 Jun 2024 | 26.741,46 | 363,36 | 1,38% | 26.433,01 | 26.767,94 | 26.346,21 | 0 |
11 Jun 2024 | 26.378,10 | -434,18 | -1,62% | 26.823,36 | 26.887,44 | 26.376,42 | 0 |
10 Jun 2024 | 26.812,28 | 6,66 | 0,02% | 26.660,24 | 26.812,28 | 26.636,11 | 0 |
07 Jun 2024 | 26.805,62 | -16,43 | -0,06% | 26.839,24 | 26.841,53 | 26.695,97 | 0 |
06 Jun 2024 | 26.822,05 | 91,27 | 0,34% | 26.797,14 | 26.878,18 | 26.783,59 | 0 |
05 Jun 2024 | 26.730,78 | 184,33 | 0,69% | 26.590,53 | 26.735,31 | 26.579,92 | 0 |
04 Jun 2024 | 26.546,45 | -177,32 | -0,66% | 26.671,26 | 26.676,20 | 26.495,83 | 0 |
03 Jun 2024 | 26.723,77 | 70,26 | 0,26% | 26.794,94 | 26.851,36 | 26.664,05 | 0 |
31 Mai 2024 | 26.653,51 | -29,70 | -0,11% | 26.682,57 | 26.682,57 | 26.540,31 | 0 |
30 Mai 2024 | 26.683,21 | 319,83 | 1,21% | 26.354,18 | 26.693,75 | 26.337,23 | 0 |
29 Mai 2024 | 26.363,38 | -477,58 | -1,78% | 26.836,53 | 26.838,04 | 26.360,28 | 0 |
28 Mai 2024 | 26.840,96 | -42,57 | -0,16% | 26.955,43 | 27.026,94 | 26.806,93 | 0 |
27 Mai 2024 | 26.883,53 | 294,76 | 1,11% | 26.555,67 | 26.886,97 | 26.525,60 | 0 |
24 Mai 2024 | 26.588,77 | 8,90 | 0,03% | 26.504,21 | 26.632,33 | 26.442,18 | 0 |
23 Mai 2024 | 26.579,87 | -32,70 | -0,12% | 26.615,77 | 26.752,06 | 26.579,87 | 0 |
22 Mai 2024 | 26.612,57 | 17,95 | 0,07% | 26.619,48 | 26.681,59 | 26.548,08 | 0 |
21 Mai 2024 | 26.594,62 | -126,36 | -0,47% | 26.708,30 | 26.713,68 | 26.469,56 | 0 |
20 Mai 2024 | 26.720,98 | -238,07 | -0,88% | 26.640,62 | 26.835,57 | 26.640,62 | 0 |
17 Mai 2024 | 26.959,05 | -17,21 | -0,06% | 26.995,26 | 27.006,56 | 26.861,99 | 0 |
16 Mai 2024 | 26.976,26 | -33,67 | -0,12% | 27.059,95 | 27.063,81 | 26.942,29 | 0 |
15 Mai 2024 | 27.009,93 | 131,52 | 0,49% | 26.968,49 | 27.063,30 | 26.914,03 | 0 |
14 Mai 2024 | 26.878,41 | 189,78 | 0,71% | 26.680,80 | 26.884,15 | 26.658,35 | 0 |
13 Mai 2024 | 26.688,63 | 51,51 | 0,19% | 26.606,13 | 26.795,35 | 26.588,24 | 0 |
10 Mai 2024 | 26.637,12 | -148,85 | -0,56% | 26.900,44 | 26.944,88 | 26.550,49 | 0 |
09 Mai 2024 | 26.785,97 | -40,99 | -0,15% | 26.797,77 | 26.880,25 | 26.712,79 | 0 |
08 Mai 2024 | 26.826,96 | -32,33 | -0,12% | 26.835,58 | 26.860,42 | 26.725,50 | 0 |
07 Mai 2024 | 26.859,29 | 271,99 | 1,02% | 26.665,65 | 26.863,76 | 26.633,54 | 0 |
06 Mai 2024 | 26.587,30 | 152,52 | 0,58% | 26.475,66 | 26.595,87 | 26.458,44 | 0 |
03 Mai 2024 | 26.434,78 | 58,43 | 0,22% | 26.452,23 | 26.607,54 | 26.431,48 | 0 |
02 Mai 2024 | 26.376,35 | -5,39 | -0,02% | 26.440,66 | 26.505,78 | 26.310,50 | 0 |
30 Abr 2024 | 26.381,74 | -190,89 | -0,72% | 26.577,84 | 26.586,88 | 26.381,45 | 0 |
29 Abr 2024 | 26.572,63 | 274,92 | 1,05% | 26.366,41 | 26.572,63 | 26.282,36 | 0 |