Cotações Históricas 0J96
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 327,26 | 0,59 | 0,18% | 326,40 | 331,46 | 326,06 | 0 |
25 Jul 2024 | 326,67 | -0,12 | -0,04% | 326,15 | 327,53 | 318,96 | 0 |
24 Jul 2024 | 326,79 | -0,73 | -0,22% | 327,13 | 329,17 | 324,10 | 0 |
23 Jul 2024 | 327,53 | 8,17 | 2,56% | 319,53 | 328,02 | 319,51 | 0 |
22 Jul 2024 | 319,35 | 1,75 | 0,55% | 317,45 | 321,32 | 316,84 | 0 |
19 Jul 2024 | 317,60 | -8,16 | -2,51% | 324,84 | 325,01 | 317,46 | 0 |
18 Jul 2024 | 325,76 | -2,47 | -0,75% | 328,20 | 330,62 | 325,04 | 0 |
17 Jul 2024 | 328,23 | 1,63 | 0,50% | 326,99 | 333,24 | 326,53 | 0 |
16 Jul 2024 | 326,60 | 6,96 | 2,18% | 318,97 | 327,30 | 318,97 | 0 |
15 Jul 2024 | 319,64 | 5,40 | 1,72% | 313,88 | 320,38 | 313,79 | 0 |
12 Jul 2024 | 314,24 | 4,98 | 1,61% | 309,08 | 316,07 | 309,07 | 0 |
11 Jul 2024 | 309,25 | 12,46 | 4,20% | 297,04 | 310,35 | 297,04 | 0 |
10 Jul 2024 | 296,79 | 1,48 | 0,50% | 295,58 | 297,93 | 295,58 | 0 |
09 Jul 2024 | 295,32 | -2,59 | -0,87% | 297,69 | 298,36 | 294,71 | 0 |
08 Jul 2024 | 297,91 | 3,08 | 1,04% | 294,71 | 299,38 | 294,71 | 0 |
05 Jul 2024 | 294,83 | -1,82 | -0,61% | 296,83 | 297,71 | 293,72 | 0 |
04 Jul 2024 | 296,65 | -0,05 | -0,02% | 296,48 | 297,08 | 296,12 | 0 |
03 Jul 2024 | 296,70 | 0,42 | 0,14% | 296,62 | 298,66 | 296,29 | 0 |
02 Jul 2024 | 296,29 | 1,24 | 0,42% | 295,04 | 297,20 | 293,86 | 0 |
01 Jul 2024 | 295,04 | -3,26 | -1,09% | 299,86 | 300,11 | 294,91 | 0 |
28 Jun 2024 | 298,30 | 3,91 | 1,33% | 298,77 | 300,72 | 297,81 | 0 |
27 Jun 2024 | 294,39 | 0,74 | 0,25% | 293,91 | 296,17 | 293,54 | 0 |
26 Jun 2024 | 293,65 | -0,59 | -0,20% | 293,91 | 295,18 | 292,22 | 0 |
25 Jun 2024 | 294,24 | -3,48 | -1,17% | 297,92 | 297,95 | 293,96 | 0 |
24 Jun 2024 | 297,73 | 3,72 | 1,27% | 294,36 | 298,02 | 294,36 | 0 |
21 Jun 2024 | 294,00 | -1,57 | -0,53% | 295,44 | 295,44 | 291,69 | 0 |
20 Jun 2024 | 295,57 | 1,00 | 0,34% | 294,18 | 296,92 | 293,70 | 0 |
19 Jun 2024 | 294,58 | -0,87 | -0,29% | 295,17 | 295,48 | 294,12 | 0 |
18 Jun 2024 | 295,45 | 4,58 | 1,58% | 291,21 | 295,89 | 291,20 | 0 |
17 Jun 2024 | 290,86 | -1,36 | -0,46% | 292,22 | 293,07 | 290,32 | 0 |
14 Jun 2024 | 292,22 | -3,70 | -1,25% | 294,99 | 295,88 | 291,13 | 0 |
13 Jun 2024 | 295,91 | -7,11 | -2,35% | 301,81 | 301,89 | 295,23 | 0 |
12 Jun 2024 | 303,02 | 9,56 | 3,26% | 293,78 | 304,74 | 293,77 | 0 |
11 Jun 2024 | 293,47 | -1,38 | -0,47% | 296,31 | 296,35 | 291,83 | 0 |
10 Jun 2024 | 294,84 | -1,09 | -0,37% | 292,24 | 294,98 | 291,90 | 0 |
07 Jun 2024 | 295,94 | -3,29 | -1,10% | 299,50 | 299,61 | 294,14 | 0 |
06 Jun 2024 | 299,23 | -0,27 | -0,09% | 299,94 | 300,52 | 298,71 | 0 |
05 Jun 2024 | 299,49 | 3,40 | 1,15% | 295,99 | 299,55 | 295,96 | 0 |
04 Jun 2024 | 296,10 | -4,71 | -1,57% | 301,06 | 301,08 | 296,04 | 0 |
03 Jun 2024 | 300,81 | 1,86 | 0,62% | 299,11 | 305,61 | 299,00 | 0 |
31 Mai 2024 | 298,95 | -1,14 | -0,38% | 299,53 | 302,46 | 297,70 | 0 |
30 Mai 2024 | 300,08 | 3,24 | 1,09% | 296,40 | 300,45 | 295,54 | 0 |
29 Mai 2024 | 296,84 | -5,21 | -1,73% | 301,36 | 301,46 | 295,99 | 0 |
28 Mai 2024 | 302,05 | -1,13 | -0,37% | 302,27 | 303,71 | 301,07 | 0 |
27 Mai 2024 | 303,18 | 2,01 | 0,67% | 301,20 | 303,21 | 301,15 | 0 |
24 Mai 2024 | 301,17 | 0,31 | 0,10% | 300,49 | 301,66 | 298,55 | 0 |
23 Mai 2024 | 300,85 | -3,62 | -1,19% | 304,08 | 304,81 | 299,88 | 0 |
22 Mai 2024 | 304,47 | -1,26 | -0,41% | 305,93 | 305,96 | 303,92 | 0 |
21 Mai 2024 | 305,73 | -1,31 | -0,43% | 307,05 | 307,10 | 303,69 | 0 |
20 Mai 2024 | 307,04 | 2,00 | 0,66% | 305,29 | 307,18 | 304,52 | 0 |
17 Mai 2024 | 305,04 | -1,09 | -0,36% | 305,86 | 305,93 | 304,33 | 0 |
16 Mai 2024 | 306,13 | -0,51 | -0,17% | 306,87 | 307,66 | 305,41 | 0 |
15 Mai 2024 | 306,64 | 3,39 | 1,12% | 303,59 | 308,93 | 303,54 | 0 |
14 Mai 2024 | 303,26 | 1,83 | 0,61% | 301,24 | 304,66 | 298,71 | 0 |
13 Mai 2024 | 301,42 | 1,99 | 0,66% | 299,43 | 302,92 | 299,43 | 0 |
10 Mai 2024 | 299,43 | -1,14 | -0,38% | 302,73 | 303,69 | 299,10 | 0 |
09 Mai 2024 | 300,57 | 1,72 | 0,57% | 298,44 | 301,15 | 297,57 | 0 |
08 Mai 2024 | 298,85 | -2,95 | -0,98% | 301,05 | 301,08 | 297,27 | 0 |
07 Mai 2024 | 301,80 | 2,23 | 0,74% | 299,21 | 302,09 | 299,20 | 0 |
06 Mai 2024 | 299,57 | 3,67 | 1,24% | 295,58 | 300,31 | 295,55 | 0 |
03 Mai 2024 | 295,91 | 4,97 | 1,71% | 291,61 | 299,45 | 291,57 | 0 |
02 Mai 2024 | 290,94 | 1,56 | 0,54% | 290,24 | 292,11 | 288,39 | 0 |
30 Abr 2024 | 289,38 | -3,52 | -1,20% | 292,73 | 293,08 | 289,08 | 0 |
29 Abr 2024 | 292,90 | 2,80 | 0,96% | 290,75 | 293,76 | 290,64 | 0 |