Cotações Históricas GRAILUST
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
15 Jun 2024 | 946,38 | -2,22 | -0,23% | 948,60 | 1.003,67 | 932,24 | 49,00 |
14 Jun 2024 | 948,60 | -120,64 | -11,28% | 1.068,85 | 1.074,40 | 942,90 | 46,00 |
13 Jun 2024 | 1.069,24 | 0,340 | 0,03% | 1.064,61 | 1.108,12 | 1.019,74 | 58,00 |
12 Jun 2024 | 1.068,90 | -29,33 | -2,67% | 1.098,06 | 1.155,13 | 1.059,00 | 50,00 |
11 Jun 2024 | 1.098,23 | -35,07 | -3,09% | 1.133,80 | 1.160,08 | 1.070,59 | 45,00 |
10 Jun 2024 | 1.133,30 | -21,83 | -1,89% | 1.156,63 | 1.171,79 | 1.110,65 | 36,00 |
09 Jun 2024 | 1.155,13 | -40,20 | -3,36% | 1.202,86 | 1.206,62 | 1.111,25 | 45,00 |
08 Jun 2024 | 1.195,33 | -11,49 | -0,95% | 1.206,82 | 1.235,14 | 1.152,80 | 47,00 |
07 Jun 2024 | 1.206,82 | -27,98 | -2,27% | 1.245,41 | 1.346,11 | 1.202,96 | 51,00 |
06 Jun 2024 | 1.234,80 | -22,30 | -1,77% | 1.250,45 | 1.309,34 | 1.214,00 | 32,00 |
05 Jun 2024 | 1.257,10 | 45,61 | 3,76% | 1.210,39 | 1.294,99 | 1.169,03 | 94,00 |
04 Jun 2024 | 1.211,49 | 16,59 | 1,39% | 1.194,90 | 1.220,48 | 1.109,00 | 58,00 |
03 Jun 2024 | 1.194,90 | -10,20 | -0,85% | 1.196,37 | 1.267,80 | 1.124,77 | 68,00 |
02 Jun 2024 | 1.205,10 | -11,10 | -0,91% | 1.198,83 | 1.280,70 | 1.185,44 | 62,00 |
01 Jun 2024 | 1.216,20 | -30,98 | -2,48% | 1.248,95 | 1.257,55 | 1.157,01 | 49,00 |
31 Mai 2024 | 1.247,18 | 13,98 | 1,13% | 1.256,75 | 1.282,82 | 1.223,59 | 37,00 |
30 Mai 2024 | 1.233,20 | -31,20 | -2,47% | 1.287,79 | 1.389,18 | 1.185,00 | 53,00 |
29 Mai 2024 | 1.264,40 | -44,75 | -3,42% | 1.305,62 | 1.334,02 | 1.230,93 | 88,00 |
28 Mai 2024 | 1.309,15 | -38,84 | -2,88% | 1.333,86 | 1.355,61 | 1.303,66 | 79,00 |
27 Mai 2024 | 1.347,99 | -5,08 | -0,38% | 1.357,45 | 1.426,75 | 1.314,96 | 109,00 |
26 Mai 2024 | 1.353,07 | 39,26 | 2,99% | 1.311,29 | 1.428,69 | 1.286,97 | 116,00 |
25 Mai 2024 | 1.313,81 | -10,57 | -0,80% | 1.325,97 | 1.351,60 | 1.253,53 | 89,00 |
24 Mai 2024 | 1.324,38 | -53,52 | -3,88% | 1.377,90 | 1.402,76 | 1.235,37 | 111,00 |
23 Mai 2024 | 1.377,90 | 59,59 | 4,52% | 1.320,15 | 1.542,99 | 1.303,20 | 75,00 |
22 Mai 2024 | 1.318,31 | 21,81 | 1,68% | 1.306,39 | 1.337,94 | 1.203,68 | 86,00 |
21 Mai 2024 | 1.296,50 | 127,16 | 10,87% | 1.185,22 | 1.404,79 | 1.178,11 | 70,00 |
20 Mai 2024 | 1.169,34 | 70,98 | 6,46% | 1.098,29 | 1.342,22 | 1.081,88 | 78,00 |
19 Mai 2024 | 1.098,36 | -16,86 | -1,51% | 1.116,17 | 1.134,77 | 1.081,05 | 46,00 |
18 Mai 2024 | 1.115,22 | 30,44 | 2,81% | 1.101,10 | 1.131,69 | 1.043,10 | 49,00 |
17 Mai 2024 | 1.084,78 | 32,25 | 3,06% | 1.078,43 | 1.185,54 | 1.052,17 | 55,00 |
16 Mai 2024 | 1.052,53 | -6,40 | -0,60% | 1.056,26 | 1.125,64 | 1.024,84 | 56,00 |
15 Mai 2024 | 1.058,93 | 51,27 | 5,09% | 1.006,50 | 1.137,68 | 1.002,37 | 55,00 |
14 Mai 2024 | 1.007,66 | -73,54 | -6,80% | 1.082,20 | 1.085,40 | 940,39 | 76,00 |
13 Mai 2024 | 1.081,20 | -54,20 | -4,77% | 1.132,69 | 1.154,65 | 1.072,57 | 68,00 |
12 Mai 2024 | 1.135,40 | -6,00 | -0,53% | 1.142,30 | 1.167,27 | 1.128,30 | 14,00 |
11 Mai 2024 | 1.141,40 | -24,98 | -2,14% | 1.164,10 | 1.209,39 | 1.130,13 | 47,00 |
10 Mai 2024 | 1.166,38 | -40,00 | -3,32% | 1.210,70 | 1.277,64 | 1.154,07 | 50,00 |
09 Mai 2024 | 1.206,38 | -27,57 | -2,23% | 1.228,20 | 1.268,44 | 1.137,60 | 46,00 |
08 Mai 2024 | 1.233,95 | 42,65 | 3,58% | 1.187,20 | 1.270,10 | 1.180,57 | 45,00 |
07 Mai 2024 | 1.191,30 | -37,80 | -3,08% | 1.229,10 | 1.653,20 | 1.153,98 | 31,00 |
06 Mai 2024 | 1.229,10 | -20,70 | -1,66% | 1.253,80 | 1.314,40 | 1.186,41 | 57,00 |
05 Mai 2024 | 1.249,80 | 24,03 | 1,96% | 1.250,09 | 1.295,19 | 1.202,80 | 28,00 |
04 Mai 2024 | 1.225,77 | -34,83 | -2,76% | 1.263,00 | 1.310,70 | 1.200,41 | 34,00 |
03 Mai 2024 | 1.260,60 | -50,20 | -3,83% | 1.337,91 | 1.337,91 | 1.080,46 | 46,00 |
02 Mai 2024 | 1.310,80 | 24,40 | 1,90% | 1.286,50 | 1.379,13 | 1.258,40 | 31,00 |
01 Mai 2024 | 1.286,40 | 29,50 | 2,35% | 1.264,30 | 1.295,80 | 1.240,60 | 37,00 |
30 Abr 2024 | 1.256,90 | -100,70 | -7,42% | 1.363,52 | 1.392,10 | 1.252,14 | 38,00 |
29 Abr 2024 | 1.357,60 | -3,90 | -0,29% | 1.381,73 | 1.392,90 | 1.269,26 | 78,00 |
28 Abr 2024 | 1.361,50 | -4,00 | -0,29% | 1.347,12 | 1.402,31 | 1.343,49 | 46,00 |
27 Abr 2024 | 1.365,50 | 38,10 | 2,87% | 1.322,27 | 1.368,20 | 1.296,40 | 107,00 |
26 Abr 2024 | 1.327,40 | -81,50 | -5,78% | 1.408,90 | 1.440,61 | 1.318,60 | 41,00 |
25 Abr 2024 | 1.408,90 | 54,04 | 3,99% | 1.367,97 | 1.452,37 | 1.325,00 | 24,00 |
24 Abr 2024 | 1.354,86 | -66,05 | -4,65% | 1.418,10 | 1.434,90 | 1.310,53 | 32,00 |
23 Abr 2024 | 1.420,91 | 12,14 | 0,86% | 1.407,69 | 1.448,90 | 1.380,00 | 40,00 |
22 Abr 2024 | 1.408,77 | 28,34 | 2,05% | 1.383,31 | 1.439,20 | 1.373,50 | 56,00 |
21 Abr 2024 | 1.380,43 | 16,23 | 1,19% | 1.364,20 | 1.404,29 | 1.330,20 | 35,00 |
20 Abr 2024 | 1.364,20 | 42,41 | 3,21% | 1.316,82 | 1.400,00 | 1.283,30 | 30,00 |
19 Abr 2024 | 1.321,79 | 1,03 | 0,08% | 1.319,85 | 1.359,43 | 1.253,56 | 47,00 |
18 Abr 2024 | 1.320,76 | -18,34 | -1,37% | 1.353,00 | 1.369,97 | 1.262,77 | 50,00 |
17 Abr 2024 | 1.339,10 | -44,50 | -3,22% | 1.394,97 | 1.394,97 | 1.281,24 | 51,00 |
16 Abr 2024 | 1.383,60 | -28,90 | -2,05% | 1.412,50 | 1.509,20 | 1.258,50 | 68,00 |
15 Abr 2024 | 1.412,50 | 29,12 | 2,10% | 1.402,20 | 1.452,42 | 1.255,77 | 48,00 |
14 Abr 2024 | 1.383,38 | 10,58 | 0,77% | 1.387,71 | 1.434,00 | 1.346,02 | 57,00 |
13 Abr 2024 | 1.372,80 | -111,20 | -7,49% | 1.483,80 | 1.577,15 | 1.304,90 | 85,00 |
12 Abr 2024 | 1.484,00 | -129,90 | -8,05% | 1.615,10 | 1.738,84 | 1.381,25 | 62,00 |
11 Abr 2024 | 1.613,90 | -39,10 | -2,37% | 1.649,17 | 1.693,84 | 1.579,24 | 32,00 |
10 Abr 2024 | 1.653,00 | -3,70 | -0,22% | 1.648,57 | 1.824,32 | 1.556,92 | 68,00 |
09 Abr 2024 | 1.656,70 | -12,60 | -0,75% | 1.664,74 | 1.680,80 | 1.600,00 | 31,00 |
08 Abr 2024 | 1.669,30 | -11,20 | -0,67% | 1.680,56 | 1.719,98 | 1.629,30 | 77,00 |
07 Abr 2024 | 1.680,50 | 45,50 | 2,78% | 1.626,19 | 1.864,84 | 1.605,01 | 42,00 |
06 Abr 2024 | 1.635,00 | -7,63 | -0,46% | 1.631,92 | 1.652,38 | 1.588,98 | 62,00 |
05 Abr 2024 | 1.642,63 | -70,27 | -4,10% | 1.704,65 | 1.835,15 | 1.618,01 | 64,00 |
04 Abr 2024 | 1.712,90 | -24,30 | -1,40% | 1.723,32 | 1.844,94 | 1.697,60 | 49,00 |
03 Abr 2024 | 1.737,20 | 13,59 | 0,79% | 1.722,96 | 1.817,90 | 1.691,20 | 55,00 |
02 Abr 2024 | 1.723,61 | -150,54 | -8,03% | 1.897,90 | 1.916,19 | 1.623,91 | 63,00 |
01 Abr 2024 | 1.874,15 | -178,95 | -8,72% | 2.054,70 | 2.064,70 | 1.821,22 | 35,00 |
31 Mar 2024 | 2.053,10 | -81,10 | -3,80% | 2.154,35 | 2.549,41 | 2.010,92 | 34,00 |
30 Mar 2024 | 2.134,20 | -92,30 | -4,15% | 2.226,50 | 2.256,83 | 2.110,42 | 20,00 |
29 Mar 2024 | 2.226,50 | 40,80 | 1,87% | 2.185,70 | 2.306,15 | 2.164,06 | 48,00 |
28 Mar 2024 | 2.185,70 | 157,20 | 7,75% | 2.020,33 | 2.656,50 | 1.914,62 | 72,00 |
27 Mar 2024 | 2.028,50 | 15,91 | 0,79% | 2.035,30 | 2.074,20 | 1.800,26 | 57,00 |
26 Mar 2024 | 2.012,59 | -22,31 | -1,10% | 2.028,40 | 2.162,51 | 1.921,01 | 75,00 |
25 Mar 2024 | 2.034,90 | 172,50 | 9,26% | 1.843,96 | 2.064,20 | 1.803,34 | 75,00 |
24 Mar 2024 | 1.862,40 | -9,47 | -0,51% | 1.857,80 | 1.957,24 | 1.787,87 | 51,00 |
23 Mar 2024 | 1.871,87 | 65,07 | 3,60% | 1.795,70 | 1.909,32 | 1.773,84 | 83,00 |
22 Mar 2024 | 1.806,80 | 15,20 | 0,85% | 1.791,60 | 1.841,32 | 1.738,50 | 153,00 |
21 Mar 2024 | 1.791,60 | -43,54 | -2,37% | 1.830,91 | 1.895,24 | 1.763,48 | 74,00 |
20 Mar 2024 | 1.835,14 | 79,37 | 4,52% | 1.748,30 | 1.937,50 | 1.659,96 | 135,00 |
19 Mar 2024 | 1.755,77 | -52,87 | -2,92% | 1.807,77 | 1.829,85 | 1.707,16 | 127,00 |
18 Mar 2024 | 1.808,64 | -134,40 | -6,92% | 1.948,40 | 1.990,19 | 1.800,10 | 193,00 |
17 Mar 2024 | 1.943,04 | 1,23 | 0,06% | 1.941,96 | 2.054,70 | 1.820,80 | 110,00 |
16 Mar 2024 | 1.941,81 | -34,21 | -1,73% | 1.972,36 | 2.261,09 | 1.905,01 | 109,00 |