Cotações Históricas ISEE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
30 Abr 2024 | 3.470,13 | -44,70 | -1,27% | 3.514,71 | 3.514,71 | 3.469,73 | 0 |
29 Abr 2024 | 3.514,83 | 15,91 | 0,45% | 3.498,87 | 3.517,60 | 3.496,20 | 0 |
26 Abr 2024 | 3.498,92 | 58,42 | 1,70% | 3.440,56 | 3.506,04 | 3.440,56 | 0 |
25 Abr 2024 | 3.440,50 | -15,05 | -0,44% | 3.455,56 | 3.458,57 | 3.423,55 | 0 |
24 Abr 2024 | 3.455,55 | -21,44 | -0,62% | 3.476,99 | 3.482,61 | 3.449,40 | 0 |
23 Abr 2024 | 3.476,99 | -14,15 | -0,41% | 3.491,08 | 3.495,18 | 3.448,99 | 0 |
22 Abr 2024 | 3.491,14 | 4,47 | 0,13% | 3.486,67 | 3.507,29 | 3.465,29 | 0 |
19 Abr 2024 | 3.486,67 | 24,09 | 0,70% | 3.462,70 | 3.507,97 | 3.456,13 | 0 |
18 Abr 2024 | 3.462,58 | -9,18 | -0,26% | 3.471,54 | 3.489,07 | 3.439,78 | 0 |
17 Abr 2024 | 3.471,76 | -19,59 | -0,56% | 3.491,35 | 3.514,49 | 3.459,54 | 0 |
16 Abr 2024 | 3.491,35 | -36,79 | -1,04% | 3.528,12 | 3.528,12 | 3.479,58 | 0 |
15 Abr 2024 | 3.528,14 | -31,98 | -0,90% | 3.560,12 | 3.560,45 | 3.517,18 | 0 |
12 Abr 2024 | 3.560,12 | -61,02 | -1,69% | 3.621,10 | 3.621,10 | 3.552,59 | 0 |
11 Abr 2024 | 3.621,14 | -29,41 | -0,81% | 3.650,55 | 3.650,55 | 3.613,54 | 0 |
10 Abr 2024 | 3.650,55 | -81,59 | -2,19% | 3.732,17 | 3.732,17 | 3.644,16 | 0 |
09 Abr 2024 | 3.732,14 | 47,13 | 1,28% | 3.685,03 | 3.734,41 | 3.685,03 | 0 |
08 Abr 2024 | 3.685,01 | 48,52 | 1,33% | 3.636,73 | 3.691,50 | 3.634,46 | 0 |
05 Abr 2024 | 3.636,49 | -26,15 | -0,71% | 3.662,37 | 3.672,38 | 3.626,54 | 0 |
04 Abr 2024 | 3.662,64 | 20,04 | 0,55% | 3.642,60 | 3.713,73 | 3.642,60 | 0 |
03 Abr 2024 | 3.642,60 | -5,08 | -0,14% | 3.647,38 | 3.657,79 | 3.598,78 | 0 |
02 Abr 2024 | 3.647,68 | -3,11 | -0,09% | 3.650,83 | 3.652,01 | 3.621,00 | 0 |
01 Abr 2024 | 3.650,79 | -41,57 | -1,13% | 3.692,36 | 3.701,48 | 3.643,93 | 0 |
28 Mar 2024 | 3.692,36 | -5,46 | -0,15% | 3.697,82 | 3.711,87 | 3.684,34 | 0 |
27 Mar 2024 | 3.697,82 | 29,14 | 0,79% | 3.668,68 | 3.701,20 | 3.654,84 | 0 |
26 Mar 2024 | 3.668,68 | -0,08 | 0,00% | 3.668,89 | 3.687,53 | 3.659,91 | 0 |
25 Mar 2024 | 3.668,76 | -11,54 | -0,31% | 3.680,31 | 3.685,79 | 3.660,87 | 0 |
22 Mar 2024 | 3.680,30 | -44,22 | -1,19% | 3.724,50 | 3.724,54 | 3.672,10 | 0 |
21 Mar 2024 | 3.724,52 | -8,65 | -0,23% | 3.733,20 | 3.742,24 | 3.709,39 | 0 |
20 Mar 2024 | 3.733,17 | 58,26 | 1,59% | 3.674,91 | 3.740,65 | 3.674,91 | 0 |
19 Mar 2024 | 3.674,91 | 12,27 | 0,34% | 3.662,65 | 3.684,82 | 3.654,04 | 0 |
18 Mar 2024 | 3.662,64 | 1,48 | 0,04% | 3.661,17 | 3.681,94 | 3.647,71 | 0 |
15 Mar 2024 | 3.661,16 | -22,85 | -0,62% | 3.684,00 | 3.696,18 | 3.653,26 | 0 |
14 Mar 2024 | 3.684,01 | -3,88 | -0,11% | 3.687,89 | 3.696,66 | 3.663,81 | 0 |
13 Mar 2024 | 3.687,89 | 11,28 | 0,31% | 3.676,61 | 3.704,35 | 3.667,21 | 0 |
12 Mar 2024 | 3.676,61 | 41,72 | 1,15% | 3.635,00 | 3.683,09 | 3.628,30 | 0 |
11 Mar 2024 | 3.634,89 | -11,87 | -0,33% | 3.646,62 | 3.648,37 | 3.630,81 | 0 |
08 Mar 2024 | 3.646,76 | 18,73 | 0,52% | 3.628,00 | 3.649,35 | 3.606,14 | 0 |
07 Mar 2024 | 3.628,03 | -0,75 | -0,02% | 3.628,77 | 3.636,42 | 3.606,57 | 0 |
06 Mar 2024 | 3.628,78 | 4,29 | 0,12% | 3.624,58 | 3.655,14 | 3.624,58 | 0 |
05 Mar 2024 | 3.624,49 | 8,76 | 0,24% | 3.615,73 | 3.647,66 | 3.614,12 | 0 |
04 Mar 2024 | 3.615,73 | -42,80 | -1,17% | 3.658,37 | 3.660,89 | 3.614,40 | 0 |
01 Mar 2024 | 3.658,53 | 10,48 | 0,29% | 3.648,07 | 3.666,71 | 3.631,41 | 0 |
29 Fev 2024 | 3.648,05 | -31,56 | -0,86% | 3.679,55 | 3.679,55 | 3.636,69 | 0 |
28 Fev 2024 | 3.679,61 | -16,30 | -0,44% | 3.695,91 | 3.695,91 | 3.671,22 | 0 |
27 Fev 2024 | 3.695,91 | 75,04 | 2,07% | 3.621,63 | 3.695,99 | 3.621,63 | 0 |
26 Fev 2024 | 3.620,87 | 7,28 | 0,20% | 3.613,61 | 3.640,71 | 3.609,02 | 0 |
23 Fev 2024 | 3.613,59 | -32,32 | -0,89% | 3.645,95 | 3.651,20 | 3.604,81 | 0 |
22 Fev 2024 | 3.645,91 | 24,64 | 0,68% | 3.621,32 | 3.655,16 | 3.621,03 | 0 |
21 Fev 2024 | 3.621,27 | -6,89 | -0,19% | 3.628,24 | 3.631,84 | 3.601,75 | 0 |
20 Fev 2024 | 3.628,16 | 49,99 | 1,40% | 3.578,04 | 3.630,12 | 3.564,34 | 0 |
19 Fev 2024 | 3.578,17 | -1,09 | -0,03% | 3.579,20 | 3.579,23 | 3.563,16 | 0 |
16 Fev 2024 | 3.579,26 | 11,28 | 0,32% | 3.568,05 | 3.591,69 | 3.551,02 | 0 |
15 Fev 2024 | 3.567,98 | 14,76 | 0,42% | 3.553,23 | 3.581,64 | 3.553,23 | 0 |
14 Fev 2024 | 3.553,22 | -39,79 | -1,11% | 3.592,99 | 3.593,01 | 3.541,88 | 0 |
09 Fev 2024 | 3.593,01 | 7,73 | 0,22% | 3.585,22 | 3.610,83 | 3.577,68 | 0 |
08 Fev 2024 | 3.585,28 | -45,67 | -1,26% | 3.630,93 | 3.631,12 | 3.568,51 | 0 |
07 Fev 2024 | 3.630,95 | 4,72 | 0,13% | 3.625,98 | 3.639,06 | 3.612,21 | 0 |
06 Fev 2024 | 3.626,23 | 74,71 | 2,10% | 3.551,48 | 3.629,89 | 3.551,48 | 0 |
05 Fev 2024 | 3.551,52 | -4,07 | -0,11% | 3.555,56 | 3.570,48 | 3.515,86 | 0 |
02 Fev 2024 | 3.555,59 | -36,49 | -1,02% | 3.591,66 | 3.610,23 | 3.534,61 | 0 |