Cotações Históricas GMMMUST
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
01 Jun 2024 | 0,00000160 | -0,00000002 | -1,23% | 0,00000162 | 0,00000163 | 0,00000160 | 1.144.112.825,00 |
31 Mai 2024 | 0,00000162 | -0,00000003 | -1,82% | 0,00000165 | 0,00000173 | 0,00000157 | 4.539.702.625,00 |
30 Mai 2024 | 0,00000165 | 0,00000010 | 6,45% | 0,00000155 | 0,00000176 | 0,00000155 | 5.338.519.546,00 |
29 Mai 2024 | 0,00000155 | -0,00000001 | -0,64% | 0,00000156 | 0,00000165 | 0,00000148 | 5.235.661.894,00 |
28 Mai 2024 | 0,00000156 | 0,00000003 | 1,96% | 0,00000153 | 0,00000176 | 0,00000150 | 2.142.354.256,00 |
27 Mai 2024 | 0,00000153 | -0,00000002 | -1,29% | 0,00000151 | 0,00000195 | 0,00000151 | 6.846.827.302,00 |
26 Mai 2024 | 0,00000155 | 0,00000010 | 6,90% | 0,00000145 | 0,00000158 | 0,00000145 | 3.500.360.615,00 |
25 Mai 2024 | 0,00000145 | -0,00000003 | -2,03% | 0,00000148 | 0,00000158 | 0,00000134 | 6.272.963.134,00 |
24 Mai 2024 | 0,00000148 | 0,00000002 | 1,37% | 0,00000146 | 0,00000151 | 0,00000137 | 3.897.863.171,00 |
23 Mai 2024 | 0,00000146 | -0,00000004 | -2,67% | 0,00000150 | 0,00000156 | 0,00000145 | 4.852.731.339,00 |
22 Mai 2024 | 0,00000150 | 0,00000013 | 9,49% | 0,00000137 | 0,00000150 | 0,00000133 | 5.455.289.776,00 |
21 Mai 2024 | 0,00000137 | 0,00000003 | 2,24% | 0,00000134 | 0,00000140 | 0,00000134 | 5.301.752.956,00 |
20 Mai 2024 | 0,00000134 | 0,00000005 | 3,88% | 0,00000129 | 0,00000135 | 0,00000129 | 11.932.420.934,00 |
19 Mai 2024 | 0,00000129 | 0,00000003 | 2,38% | 0,00000126 | 0,00000136 | 0,00000124 | 8.680.095.706,00 |
18 Mai 2024 | 0,00000126 | -0,00000004 | -3,08% | 0,00000130 | 0,00000142 | 0,00000124 | 1.496.789.143,00 |
17 Mai 2024 | 0,00000130 | 0,00000001 | 0,78% | 0,00000129 | 0,00000151 | 0,00000124 | 7.320.276.882,00 |
16 Mai 2024 | 0,00000129 | 0,00000004 | 3,20% | 0,00000125 | 0,00000145 | 0,00000124 | 8.029.951.590,00 |
15 Mai 2024 | 0,00000125 | 0,00000002 | 1,63% | 0,00000123 | 0,00000128 | 0,00000123 | 7.891.352.748,00 |
14 Mai 2024 | 0,00000123 | -0,00000008 | -6,11% | 0,00000131 | 0,00000149 | 0,00000123 | 2.639.463.655,00 |
13 Mai 2024 | 0,00000131 | 0,00000004 | 3,15% | 0,00000162 | 0,00000162 | 0,00000123 | 9.946.655.579,00 |
12 Mai 2024 | 0,00000127 | -0,00000025 | -16,45% | 0,00000152 | 0,00000154 | 0,00000126 | 5.448.410.817,00 |
11 Mai 2024 | 0,00000152 | 0,00000001 | 0,66% | 0,00000151 | 0,00000174 | 0,00000142 | 6.599.135.357,00 |
10 Mai 2024 | 0,00000151 | 0,00000004 | 2,72% | 0,00000147 | 0,00000155 | 0,00000147 | 3.126.239.266,00 |
09 Mai 2024 | 0,00000147 | -0,00000001 | -0,68% | 0,00000148 | 0,00000155 | 0,00000145 | 5.839.772.261,00 |
08 Mai 2024 | 0,00000148 | -0,00000001 | -0,67% | 0,00000149 | 0,00000150 | 0,00000143 | 6.148.022.450,00 |
07 Mai 2024 | 0,00000149 | 0,00000002 | 1,36% | 0,00000147 | 0,00000150 | 0,00000143 | 1.793.313.966,00 |
06 Mai 2024 | 0,00000147 | -0,00000011 | -6,96% | 0,00000158 | 0,00000158 | 0,00000147 | 9.573.266.396,00 |
05 Mai 2024 | 0,00000158 | 0,00000010 | 6,76% | 0,00000148 | 0,00000168 | 0,00000147 | 8.852.662.693,00 |
04 Mai 2024 | 0,00000148 | -0,00000002 | -1,33% | 0,00000150 | 0,00000155 | 0,00000146 | 7.154.579.588,00 |
03 Mai 2024 | 0,00000150 | -0,00000004 | -2,60% | 0,00000153 | 0,00000160 | 0,00000147 | 8.251.767.269,00 |
02 Mai 2024 | 0,00000154 | 0,00000004 | 2,67% | 0,00000150 | 0,00000160 | 0,00000150 | 8.730.675.165,00 |
01 Mai 2024 | 0,00000150 | 0,00 | 0,00% | 0,00000150 | 0,00000155 | 0,00000150 | 6.872.211.889,00 |
30 Abr 2024 | 0,00000150 | -0,00000013 | -7,98% | 0,00000163 | 0,00000167 | 0,00000150 | 6.255.237.705,00 |
29 Abr 2024 | 0,00000163 | 0,00000012 | 7,95% | 0,00000162 | 0,00000172 | 0,00000150 | 14.930.497.933,00 |
28 Abr 2024 | 0,00000151 | 0,00000001 | 0,67% | 0,00000150 | 0,00000155 | 0,00000150 | 4.876.431.723,00 |
27 Abr 2024 | 0,00000150 | -0,00000002 | -1,32% | 0,00000152 | 0,00000155 | 0,00000150 | 4.495.452.248,00 |
26 Abr 2024 | 0,00000152 | -0,00000002 | -1,30% | 0,00000154 | 0,00000172 | 0,00000150 | 958.929.638,00 |
25 Abr 2024 | 0,00000154 | -0,00000004 | -2,53% | 0,00000156 | 0,00000169 | 0,00000152 | 6.129.446.091,00 |
24 Abr 2024 | 0,00000158 | 0,00 | 0,00% | 0,00000158 | 0,00000165 | 0,00000156 | 3.456.628.228,00 |
23 Abr 2024 | 0,00000158 | -0,00000001 | -0,63% | 0,00000159 | 0,00000195 | 0,00000155 | 3.544.627.263,00 |
22 Abr 2024 | 0,00000159 | 0,00000001 | 0,63% | 0,00000162 | 0,00000166 | 0,00000153 | 9.188.682.386,00 |
21 Abr 2024 | 0,00000158 | -0,00000025 | -13,66% | 0,00000170 | 0,00000205 | 0,00000151 | 8.688.140.493,00 |
20 Abr 2024 | 0,00000183 | 0,00000010 | 5,78% | 0,00000182 | 0,00000293 | 0,00000168 | 25.542.698.328,00 |
19 Abr 2024 | 0,00000173 | 0,00000021 | 13,82% | 0,00000152 | 0,00000200 | 0,00000139 | 21.182.154.236,00 |
18 Abr 2024 | 0,00000152 | 0,00000017 | 12,59% | 0,00000135 | 0,00000169 | 0,00000135 | 5.656.186.369,00 |
17 Abr 2024 | 0,00000135 | -0,00000002 | -1,46% | 0,00000137 | 0,00000141 | 0,00000135 | 4.746.651.582,00 |
16 Abr 2024 | 0,00000137 | -0,00000005 | -3,52% | 0,00000142 | 0,00000142 | 0,00000136 | 9.137.820.948,00 |
15 Abr 2024 | 0,00000142 | 0,00000003 | 2,16% | 0,00000136 | 0,00000148 | 0,00000132 | 7.945.496.935,00 |
14 Abr 2024 | 0,00000139 | 0,00000003 | 2,21% | 0,00000136 | 0,00000147 | 0,00000130 | 2.706.180.624,00 |
13 Abr 2024 | 0,00000136 | -0,00000014 | -9,33% | 0,00000150 | 0,00000150 | 0,00000131 | 4.639.642.328,00 |
12 Abr 2024 | 0,00000150 | -0,00000007 | -4,46% | 0,00000157 | 0,00000161 | 0,00000139 | 5.650.919.040,00 |
11 Abr 2024 | 0,00000157 | -0,00000006 | -3,68% | 0,00000163 | 0,00000163 | 0,00000154 | 6.269.623.657,00 |
10 Abr 2024 | 0,00000163 | -0,00000014 | -7,91% | 0,00000177 | 0,00000192 | 0,00000150 | 10.610.516.704,00 |
09 Abr 2024 | 0,00000177 | -0,00000006 | -3,28% | 0,00000183 | 0,00000187 | 0,00000175 | 6.712.301.493,00 |
08 Abr 2024 | 0,00000183 | -0,00000004 | -2,14% | 0,00000187 | 0,00000187 | 0,00000176 | 10.226.423.927,00 |
07 Abr 2024 | 0,00000187 | -0,00000004 | -2,09% | 0,00000194 | 0,00000194 | 0,00000179 | 6.433.624.909,00 |
06 Abr 2024 | 0,00000191 | 0,00000004 | 2,14% | 0,00000187 | 0,00000234 | 0,00000182 | 6.900.527.593,00 |
05 Abr 2024 | 0,00000187 | 0,00000003 | 1,63% | 0,00000197 | 0,00000198 | 0,00000179 | 7.097.772.873,00 |
04 Abr 2024 | 0,00000184 | 0,00000006 | 3,37% | 0,00000178 | 0,00000198 | 0,00000176 | 8.765.704.074,00 |
03 Abr 2024 | 0,00000178 | 0,00000001 | 0,56% | 0,00000177 | 0,00000186 | 0,00000174 | 8.327.340.530,00 |
02 Abr 2024 | 0,00000177 | -0,00000005 | -2,75% | 0,00000182 | 0,00000205 | 0,00000164 | 9.778.303.349,00 |
01 Abr 2024 | 0,00000182 | -0,00000025 | -12,08% | 0,00000207 | 0,00000207 | 0,00000175 | 10.967.904.855,00 |
31 Mar 2024 | 0,00000207 | -0,00000009 | -4,17% | 0,00000216 | 0,00000219 | 0,00000190 | 7.616.666.530,00 |
30 Mar 2024 | 0,00000216 | -0,00000009 | -4,00% | 0,00000225 | 0,00000230 | 0,00000210 | 7.782.202.162,00 |
29 Mar 2024 | 0,00000225 | 0,00000013 | 6,13% | 0,00000212 | 0,00000237 | 0,00000208 | 9.419.996.669,00 |
28 Mar 2024 | 0,00000212 | -0,00000001 | -0,47% | 0,00000213 | 0,00000235 | 0,00000208 | 11.816.556.017,00 |
27 Mar 2024 | 0,00000213 | -0,00000009 | -4,05% | 0,00000222 | 0,00000238 | 0,00000207 | 12.763.217.950,00 |
26 Mar 2024 | 0,00000222 | -0,00000089 | -28,62% | 0,00000311 | 0,00000311 | 0,00000208 | 21.300.865.824,00 |
25 Mar 2024 | 0,00000311 | 0,00000075 | 31,78% | 0,00000230 | 0,00000524 | 0,00000220 | 38.391.331.145,00 |
24 Mar 2024 | 0,00000236 | 0,00000069 | 41,32% | 0,00000167 | 0,00000259 | 0,00000165 | 14.675.465.671,00 |
23 Mar 2024 | 0,00000167 | -0,00000004 | -2,34% | 0,00000171 | 0,00000180 | 0,00000159 | 9.081.430.144,00 |
22 Mar 2024 | 0,00000171 | 0,00000004 | 2,40% | 0,00000167 | 0,00000180 | 0,00000161 | 8.666.560.319,00 |
21 Mar 2024 | 0,00000167 | -0,00000007 | -4,02% | 0,00000174 | 0,00000179 | 0,00000161 | 11.230.877.587,00 |
20 Mar 2024 | 0,00000174 | 0,00000010 | 6,10% | 0,00000164 | 0,00000182 | 0,00000152 | 8.650.541.895,00 |
19 Mar 2024 | 0,00000164 | -0,00000021 | -11,35% | 0,00000185 | 0,00000188 | 0,00000160 | 9.579.133.657,00 |
18 Mar 2024 | 0,00000185 | -0,00000005 | -2,63% | 0,00000190 | 0,00000204 | 0,00000180 | 11.054.963.777,00 |
17 Mar 2024 | 0,00000190 | -0,00000007 | -3,55% | 0,00000197 | 0,00000197 | 0,00000184 | 10.113.332.041,00 |
16 Mar 2024 | 0,00000197 | -0,00000001 | -0,51% | 0,00000198 | 0,00000218 | 0,00000194 | 12.888.459.313,00 |
15 Mar 2024 | 0,00000198 | -0,00000018 | -8,33% | 0,00000217 | 0,00000217 | 0,00000194 | 16.729.415.724,00 |
14 Mar 2024 | 0,00000216 | -0,00000008 | -3,57% | 0,00000226 | 0,00000230 | 0,00000207 | 9.075.516.715,00 |
13 Mar 2024 | 0,00000224 | -0,00000004 | -1,75% | 0,00000228 | 0,00000234 | 0,00000208 | 8.364.850.457,00 |
12 Mar 2024 | 0,00000228 | 0,00000036 | 18,75% | 0,00000192 | 0,00000234 | 0,00000191 | 10.770.155.883,00 |
11 Mar 2024 | 0,00000192 | -0,00000010 | -4,95% | 0,00000202 | 0,00000212 | 0,00000186 | 16.782.321.350,00 |
10 Mar 2024 | 0,00000202 | 0,00000004 | 2,02% | 0,00000198 | 0,00000214 | 0,00000182 | 10.216.938.335,00 |
09 Mar 2024 | 0,00000198 | 0,00000024 | 13,79% | 0,00000174 | 0,00000237 | 0,00000169 | 10.666.752.380,00 |
08 Mar 2024 | 0,00000174 | 0,00000001 | 0,58% | 0,00000173 | 0,00000186 | 0,00000163 | 10.769.013.741,00 |
07 Mar 2024 | 0,00000173 | 0,00000006 | 3,59% | 0,00000167 | 0,00000180 | 0,00000167 | 7.694.580.955,00 |
06 Mar 2024 | 0,00000167 | 0,00000006 | 3,73% | 0,00000161 | 0,00000169 | 0,00000150 | 9.804.931.031,00 |
05 Mar 2024 | 0,00000161 | -0,00000004 | -2,42% | 0,00000165 | 0,00000174 | 0,00000150 | 10.389.200.162,00 |
04 Mar 2024 | 0,00000165 | -0,00000014 | -7,82% | 0,00000171 | 0,00000183 | 0,00000162 | 13.369.039.127,00 |
03 Mar 2024 | 0,00000179 | 0,00000013 | 7,83% | 0,00000166 | 0,00000198 | 0,00000166 | 8.097.012.006,00 |
02 Mar 2024 | 0,00000166 | 0,00 | 0,00% | 0,00000166 | 0,00000172 | 0,00000158 | 7.555.162.920,00 |