Cotações Históricas ITSTARN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 48.373,33 | 312,07 | 0,65% | 48.356,09 | 48.420,84 | 48.187,91 | 0 |
09 Mai 2024 | 48.061,26 | -18,98 | -0,04% | 48.105,60 | 48.220,33 | 47.968,61 | 0 |
08 Mai 2024 | 48.080,24 | -58,38 | -0,12% | 48.100,24 | 48.268,00 | 47.908,94 | 0 |
07 Mai 2024 | 48.138,62 | 620,55 | 1,31% | 47.650,43 | 48.166,18 | 47.640,11 | 0 |
06 Mai 2024 | 47.518,07 | 246,04 | 0,52% | 47.224,60 | 47.601,18 | 47.126,64 | 0 |
03 Mai 2024 | 47.272,03 | 177,16 | 0,38% | 47.265,83 | 47.651,79 | 47.228,51 | 0 |
02 Mai 2024 | 47.094,87 | -39,31 | -0,08% | 47.317,48 | 47.487,18 | 46.967,17 | 0 |
30 Abr 2024 | 47.134,18 | -379,81 | -0,80% | 47.447,13 | 47.527,00 | 47.130,84 | 0 |
29 Abr 2024 | 47.513,99 | 591,20 | 1,26% | 47.020,59 | 47.513,99 | 46.864,07 | 0 |
26 Abr 2024 | 46.922,79 | 634,46 | 1,37% | 46.461,72 | 46.965,73 | 46.460,08 | 0 |
25 Abr 2024 | 46.288,33 | -365,11 | -0,78% | 46.598,61 | 46.701,83 | 46.118,96 | 0 |
24 Abr 2024 | 46.653,44 | -64,88 | -0,14% | 46.775,34 | 46.940,95 | 46.632,46 | 0 |
23 Abr 2024 | 46.718,32 | 743,74 | 1,62% | 46.186,93 | 46.781,38 | 46.167,29 | 0 |
22 Abr 2024 | 45.974,58 | 165,44 | 0,36% | 45.936,81 | 46.216,94 | 45.936,81 | 0 |
19 Abr 2024 | 45.809,14 | -273,22 | -0,59% | 45.937,15 | 45.937,15 | 45.557,71 | 0 |
18 Abr 2024 | 46.082,36 | 28,59 | 0,06% | 46.124,03 | 46.135,12 | 45.632,63 | 0 |
17 Abr 2024 | 46.053,77 | -77,20 | -0,17% | 46.108,35 | 46.352,90 | 46.053,77 | 0 |
16 Abr 2024 | 46.130,97 | -581,45 | -1,24% | 46.345,54 | 46.362,10 | 45.898,68 | 0 |
15 Abr 2024 | 46.712,42 | -596,62 | -1,26% | 46.814,58 | 47.179,21 | 46.686,46 | 0 |
11 Abr 2024 | 47.309,04 | 0,00 | 0,00% | 47.309,04 | 47.309,04 | 47.309,04 | 0 |
11 Abr 2024 | 47.309,04 | 0,00 | 0,00% | 47.309,04 | 47.309,04 | 47.309,04 | 0 |
10 Abr 2024 | 47.309,04 | 0,00 | 0,00% | 47.309,04 | 47.309,04 | 47.309,04 | 0 |
08 Abr 2024 | 47.309,04 | 0,00 | 0,00% | 47.309,04 | 47.309,04 | 47.309,04 | 0 |
07 Abr 2024 | 47.309,04 | 0,00 | 0,00% | 47.309,04 | 47.309,04 | 47.309,04 | 0 |
04 Abr 2024 | 47.309,04 | 0,00 | 0,00% | 47.309,04 | 47.309,04 | 47.309,04 | 0 |
03 Abr 2024 | 47.309,04 | 0,00 | 0,00% | 47.309,04 | 47.309,04 | 47.309,04 | 0 |
02 Abr 2024 | 47.309,04 | 0,00 | 0,00% | 47.309,04 | 47.309,04 | 47.309,04 | 0 |
01 Abr 2024 | 47.309,04 | 0,00 | 0,00% | 47.309,04 | 47.309,04 | 47.309,04 | 0 |
27 Mar 2024 | 47.309,04 | 0,00 | 0,00% | 47.309,04 | 47.309,04 | 47.309,04 | 0 |
26 Mar 2024 | 47.309,04 | 0,00 | 0,00% | 47.309,04 | 47.309,04 | 47.309,04 | 0 |
25 Mar 2024 | 47.309,04 | 0,00 | 0,00% | 47.309,04 | 47.309,04 | 47.309,04 | 0 |
24 Mar 2024 | 47.309,04 | 0,00 | 0,00% | 47.309,04 | 47.309,04 | 47.309,04 | 0 |
22 Mar 2024 | 47.309,04 | 181,48 | 0,39% | 47.062,93 | 47.343,37 | 47.018,85 | 0 |
21 Mar 2024 | 47.127,56 | 384,14 | 0,82% | 47.019,52 | 47.232,67 | 46.764,10 | 0 |
20 Mar 2024 | 46.743,42 | -21,49 | -0,05% | 46.680,38 | 46.781,67 | 46.319,31 | 0 |
19 Mar 2024 | 46.764,91 | 218,60 | 0,47% | 46.543,81 | 46.796,23 | 46.377,07 | 0 |
18 Mar 2024 | 46.546,31 | 7,81 | 0,02% | 46.704,71 | 46.901,29 | 46.445,90 | 0 |
15 Mar 2024 | 46.538,50 | 192,41 | 0,42% | 46.517,60 | 46.693,39 | 46.361,23 | 0 |
14 Mar 2024 | 46.346,09 | -409,42 | -0,88% | 46.772,44 | 46.971,23 | 46.227,60 | 0 |
13 Mar 2024 | 46.755,51 | 344,58 | 0,74% | 46.499,07 | 46.845,52 | 46.322,07 | 0 |
12 Mar 2024 | 46.410,93 | 413,46 | 0,90% | 46.220,25 | 46.410,93 | 45.980,42 | 0 |
11 Mar 2024 | 45.997,47 | -551,96 | -1,19% | 46.391,52 | 46.414,12 | 45.809,71 | 0 |
08 Mar 2024 | 46.549,43 | 140,06 | 0,30% | 46.472,34 | 46.743,73 | 46.282,55 | 0 |
07 Mar 2024 | 46.409,37 | 156,11 | 0,34% | 46.197,31 | 46.518,67 | 45.832,74 | 0 |
06 Mar 2024 | 46.253,26 | 336,00 | 0,73% | 45.965,62 | 46.288,72 | 45.882,95 | 0 |
05 Mar 2024 | 45.917,26 | -628,72 | -1,35% | 46.483,76 | 46.541,42 | 45.902,07 | 0 |
04 Mar 2024 | 46.545,98 | -30,89 | -0,07% | 46.634,70 | 46.674,44 | 46.449,26 | 0 |
01 Mar 2024 | 46.576,87 | 151,99 | 0,33% | 46.630,92 | 46.715,65 | 46.259,28 | 0 |
29 Fev 2024 | 46.424,88 | -335,50 | -0,72% | 46.802,33 | 46.949,66 | 46.424,88 | 0 |
28 Fev 2024 | 46.760,38 | -376,64 | -0,80% | 47.165,83 | 47.202,40 | 46.653,84 | 0 |
27 Fev 2024 | 47.137,02 | -38,99 | -0,08% | 47.137,81 | 47.175,70 | 46.824,52 | 0 |
26 Fev 2024 | 47.176,01 | 292,11 | 0,62% | 46.916,07 | 47.210,36 | 46.870,92 | 0 |
23 Fev 2024 | 46.883,90 | -48,06 | -0,10% | 47.014,78 | 47.066,35 | 46.798,28 | 0 |
22 Fev 2024 | 46.931,96 | 545,11 | 1,18% | 46.798,06 | 46.988,48 | 46.692,88 | 0 |
21 Fev 2024 | 46.386,85 | 21,92 | 0,05% | 46.389,63 | 46.565,15 | 46.238,70 | 0 |
20 Fev 2024 | 46.364,93 | -262,59 | -0,56% | 46.577,48 | 46.604,42 | 46.263,19 | 0 |
19 Fev 2024 | 46.627,52 | -6,14 | -0,01% | 46.515,07 | 46.708,46 | 46.281,68 | 0 |
16 Fev 2024 | 46.633,66 | 181,37 | 0,39% | 46.588,20 | 46.763,89 | 46.374,87 | 0 |
15 Fev 2024 | 46.452,29 | -331,40 | -0,71% | 46.916,99 | 46.968,23 | 46.422,97 | 0 |
14 Fev 2024 | 46.783,69 | 584,37 | 1,26% | 46.164,68 | 46.818,75 | 46.164,68 | 0 |
13 Fev 2024 | 46.199,32 | -620,32 | -1,32% | 46.773,86 | 46.773,86 | 45.963,72 | 0 |
12 Fev 2024 | 46.819,64 | 341,33 | 0,73% | 46.602,56 | 46.871,25 | 46.541,32 | 0 |