Cotações Históricas ALUMINUM
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 2.279,725 | 3,26 | 0,14% | 2.274,175 | 2.298,425 | 2.270,60 | 0 |
25 Jul 2024 | 2.276,46 | -21,74 | -0,95% | 2.295,35 | 2.302,90 | 2.266,075 | 0 |
24 Jul 2024 | 2.298,20 | -1,38 | -0,06% | 2.299,25 | 2.320,675 | 2.287,175 | 0 |
23 Jul 2024 | 2.299,575 | -17,09 | -0,74% | 2.315,65 | 2.327,435 | 2.293,30 | 0 |
22 Jul 2024 | 2.316,665 | -37,65 | -1,60% | 2.357,80 | 2.366,675 | 2.296,625 | 0 |
19 Jul 2024 | 2.354,315 | -31,76 | -1,33% | 2.381,575 | 2.386,825 | 2.351,825 | 0 |
18 Jul 2024 | 2.386,075 | -23,55 | -0,98% | 2.405,90 | 2.431,475 | 2.381,325 | 0 |
17 Jul 2024 | 2.409,625 | -7,88 | -0,33% | 2.417,60 | 2.424,65 | 2.398,25 | 0 |
16 Jul 2024 | 2.417,50 | -42,21 | -1,72% | 2.461,45 | 2.462,275 | 2.403,975 | 0 |
15 Jul 2024 | 2.459,71 | -27,96 | -1,12% | 2.480,375 | 2.489,70 | 2.458,45 | 0 |
12 Jul 2024 | 2.487,665 | 18,90 | 0,77% | 2.481,35 | 2.487,665 | 2.465,95 | 0 |
11 Jul 2024 | 2.468,765 | -4,15 | -0,17% | 2.484,75 | 2.509,025 | 2.468,765 | 0 |
10 Jul 2024 | 2.472,91 | -25,43 | -1,02% | 2.499,35 | 2.500,425 | 2.472,91 | 0 |
09 Jul 2024 | 2.498,335 | -30,76 | -1,22% | 2.532,76 | 2.536,80 | 2.491,325 | 0 |
08 Jul 2024 | 2.529,09 | -11,00 | -0,43% | 2.542,85 | 2.542,85 | 2.519,975 | 0 |
05 Jul 2024 | 2.540,09 | 11,88 | 0,47% | 2.532,35 | 2.557,725 | 2.523,05 | 0 |
04 Jul 2024 | 2.528,215 | -20,82 | -0,82% | 2.548,575 | 2.552,75 | 2.519,225 | 0 |
03 Jul 2024 | 2.549,035 | 32,44 | 1,29% | 2.521,915 | 2.562,59 | 2.515,40 | 0 |
02 Jul 2024 | 2.516,59 | -0,40 | -0,02% | 2.522,085 | 2.537,425 | 2.514,575 | 0 |
01 Jul 2024 | 2.516,9899 | -8,43 | -0,33% | 2.521,00 | 2.548,075 | 2.514,05 | 0 |
28 Jun 2024 | 2.525,415 | 26,48 | 1,06% | 2.500,925 | 2.543,875 | 2.496,45 | 0 |
27 Jun 2024 | 2.498,935 | -12,35 | -0,49% | 2.509,525 | 2.520,825 | 2.489,075 | 0 |
26 Jun 2024 | 2.511,285 | 13,10 | 0,52% | 2.499,525 | 2.517,46 | 2.483,475 | 0 |
25 Jun 2024 | 2.498,185 | -6,96 | -0,28% | 2.505,00 | 2.515,40 | 2.493,45 | 0 |
24 Jun 2024 | 2.505,14 | -2,61 | -0,10% | 2.520,05 | 2.530,40 | 2.498,00 | 0 |
21 Jun 2024 | 2.507,75 | -10,30 | -0,41% | 2.527,81 | 2.539,925 | 2.503,225 | 0 |
20 Jun 2024 | 2.518,05 | 28,14 | 1,13% | 2.494,00 | 2.526,75 | 2.492,45 | 0 |
19 Jun 2024 | 2.489,915 | -4,59 | -0,18% | 2.502,65 | 2.520,825 | 2.485,725 | 0 |
18 Jun 2024 | 2.494,50 | -13,00 | -0,52% | 2.509,00 | 2.519,40 | 2.470,00 | 0 |
17 Jun 2024 | 2.507,50 | -14,30 | -0,57% | 2.520,50 | 2.523,80 | 2.476,50 | 0 |
14 Jun 2024 | 2.521,80 | -23,70 | -0,93% | 2.538,50 | 2.551,80 | 2.503,30 | 0 |
13 Jun 2024 | 2.545,50 | -23,30 | -0,91% | 2.558,00 | 2.591,30 | 2.528,50 | 0 |
12 Jun 2024 | 2.568,80 | 26,00 | 1,02% | 2.543,00 | 2.581,50 | 2.520,00 | 0 |
11 Jun 2024 | 2.542,80 | -39,70 | -1,54% | 2.579,90 | 2.588,80 | 2.529,30 | 0 |
10 Jun 2024 | 2.582,50 | 5,50 | 0,21% | 2.576,30 | 2.585,50 | 2.551,00 | 0 |
07 Jun 2024 | 2.577,00 | -69,00 | -2,61% | 2.646,30 | 2.658,50 | 2.568,30 | 0 |
06 Jun 2024 | 2.646,00 | 11,20 | 0,43% | 2.632,00 | 2.665,30 | 2.628,50 | 0 |
05 Jun 2024 | 2.634,80 | -25,20 | -0,95% | 2.659,50 | 2.659,50 | 2.615,00 | 0 |
04 Jun 2024 | 2.660,00 | -3,30 | -0,12% | 2.673,50 | 2.686,50 | 2.635,30 | 0 |
03 Jun 2024 | 2.663,30 | 5,30 | 0,20% | 2.659,30 | 2.690,80 | 2.637,50 | 0 |
31 Mai 2024 | 2.658,00 | -47,30 | -1,75% | 2.699,90 | 2.737,30 | 2.642,80 | 0 |
30 Mai 2024 | 2.705,30 | -87,50 | -3,13% | 2.787,50 | 2.798,80 | 2.685,10 | 0 |
29 Mai 2024 | 2.792,80 | 59,80 | 2,19% | 2.734,80 | 2.797,40 | 2.724,30 | 40.000.000 |
28 Mai 2024 | 2.733,00 | 75,70 | 2,85% | 2.679,80 | 2.741,50 | 2.677,00 | 0 |
27 Mai 2024 | 2.657,30 | 41,50 | 1,59% | 2.657,30 | 2.657,30 | 2.657,30 | 0 |
24 Mai 2024 | 2.615,80 | 0,00 | 0,00% | 2.615,80 | 2.615,80 | 2.615,80 | 0 |
23 Mai 2024 | 2.615,80 | -27,50 | -1,04% | 2.636,80 | 2.645,00 | 2.586,50 | 0 |
22 Mai 2024 | 2.643,30 | -74,50 | -2,74% | 2.720,50 | 2.747,80 | 2.621,50 | 0 |
21 Mai 2024 | 2.717,80 | 90,50 | 3,44% | 2.626,80 | 2.762,50 | 2.607,50 | 0 |
20 Mai 2024 | 2.627,30 | 5,50 | 0,21% | 2.620,80 | 2.648,30 | 2.604,80 | 0 |
17 Mai 2024 | 2.621,80 | 32,80 | 1,27% | 2.589,30 | 2.622,80 | 2.583,50 | 0 |
16 Mai 2024 | 2.589,00 | -10,80 | -0,42% | 2.602,05 | 2.627,25 | 2.563,80 | 0 |
15 Mai 2024 | 2.599,80 | 50,00 | 1,96% | 2.552,80 | 2.619,50 | 2.539,50 | 0 |
14 Mai 2024 | 2.549,80 | 0,50 | 0,02% | 2.551,40 | 2.559,30 | 2.520,30 | 0 |
13 Mai 2024 | 2.549,30 | 28,80 | 1,14% | 2.523,50 | 2.557,00 | 2.508,80 | 0 |
10 Mai 2024 | 2.520,50 | -48,30 | -1,88% | 2.574,10 | 2.589,80 | 2.518,60 | 0 |
09 Mai 2024 | 2.568,80 | 25,00 | 0,98% | 2.543,40 | 2.571,30 | 2.532,00 | 0 |
08 Mai 2024 | 2.543,80 | -23,70 | -0,92% | 2.566,10 | 2.566,40 | 2.518,80 | 0 |
07 Mai 2024 | 2.567,50 | 15,70 | 0,62% | 2.587,60 | 2.593,10 | 2.546,80 | 0 |
06 Mai 2024 | 2.551,80 | 0,00 | 0,00% | 2.551,80 | 2.551,80 | 2.551,80 | 0 |
03 Mai 2024 | 2.551,80 | 14,00 | 0,55% | 2.535,00 | 2.571,60 | 2.526,30 | 0 |
02 Mai 2024 | 2.537,80 | -43,50 | -1,69% | 2.586,00 | 2.590,00 | 2.522,50 | 0 |
01 Mai 2024 | 2.581,30 | -1,70 | -0,07% | 2.582,30 | 2.593,50 | 2.558,00 | 0 |
30 Abr 2024 | 2.583,00 | -6,30 | -0,24% | 2.584,40 | 2.594,00 | 2.557,00 | 0 |
29 Abr 2024 | 2.589,30 | 27,00 | 1,05% | 2.566,10 | 2.595,30 | 2.542,50 | 0 |