Cotações Históricas 0O7M
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
18 Jun 2024 | 1.069,40 | 3,30 | 0,31% | 1.066,06 | 1.072,31 | 1.064,95 | 0 |
17 Jun 2024 | 1.066,10 | -0,87 | -0,08% | 1.067,02 | 1.070,79 | 1.062,47 | 0 |
14 Jun 2024 | 1.066,97 | -21,32 | -1,96% | 1.086,92 | 1.089,49 | 1.063,25 | 0 |
13 Jun 2024 | 1.088,29 | -25,13 | -2,26% | 1.113,38 | 1.113,38 | 1.087,15 | 0 |
12 Jun 2024 | 1.113,42 | -2,03 | -0,18% | 1.115,41 | 1.115,58 | 1.106,39 | 0 |
11 Jun 2024 | 1.115,45 | -2,14 | -0,19% | 1.117,55 | 1.128,77 | 1.112,01 | 0 |
10 Jun 2024 | 1.117,59 | 0,99 | 0,09% | 1.116,58 | 1.117,59 | 1.110,56 | 0 |
07 Jun 2024 | 1.116,60 | -3,77 | -0,34% | 1.120,28 | 1.123,74 | 1.113,87 | 0 |
06 Jun 2024 | 1.120,37 | 4,36 | 0,39% | 1.116,01 | 1.122,37 | 1.116,01 | 0 |
05 Jun 2024 | 1.116,01 | 0,67 | 0,06% | 1.114,85 | 1.121,51 | 1.114,85 | 0 |
04 Jun 2024 | 1.115,34 | 1,01 | 0,09% | 1.114,28 | 1.117,45 | 1.112,30 | 0 |
03 Jun 2024 | 1.114,33 | 3,39 | 0,31% | 1.110,94 | 1.119,89 | 1.110,94 | 0 |
31 Mai 2024 | 1.110,94 | 3,25 | 0,29% | 1.102,83 | 1.110,94 | 1.099,94 | 0 |
30 Mai 2024 | 1.107,69 | -2,17 | -0,20% | 1.109,87 | 1.110,86 | 1.101,55 | 0 |
29 Mai 2024 | 1.109,86 | -15,35 | -1,36% | 1.125,18 | 1.125,18 | 1.109,32 | 0 |
28 Mai 2024 | 1.125,21 | -5,15 | -0,46% | 1.130,32 | 1.134,15 | 1.122,15 | 0 |
27 Mai 2024 | 1.130,36 | 15,96 | 1,43% | 1.114,36 | 1.130,79 | 1.113,20 | 0 |
24 Mai 2024 | 1.114,40 | 2,62 | 0,24% | 1.111,83 | 1.115,07 | 1.105,77 | 0 |
23 Mai 2024 | 1.111,78 | -1,86 | -0,17% | 1.113,64 | 1.119,71 | 1.111,03 | 0 |
22 Mai 2024 | 1.113,64 | 2,92 | 0,26% | 1.110,72 | 1.117,93 | 1.110,09 | 0 |
21 Mai 2024 | 1.110,72 | -3,93 | -0,35% | 1.114,60 | 1.117,04 | 1.106,97 | 0 |
20 Mai 2024 | 1.114,65 | 1,23 | 0,11% | 1.113,34 | 1.120,28 | 1.113,34 | 0 |
17 Mai 2024 | 1.113,42 | 5,90 | 0,53% | 1.107,44 | 1.116,51 | 1.106,87 | 0 |
16 Mai 2024 | 1.107,52 | 0,91 | 0,08% | 1.106,57 | 1.113,39 | 1.106,35 | 0 |
15 Mai 2024 | 1.106,61 | 3,86 | 0,35% | 1.099,64 | 1.108,25 | 1.097,66 | 0 |
14 Mai 2024 | 1.102,75 | 11,20 | 1,03% | 1.091,51 | 1.105,18 | 1.090,46 | 0 |
13 Mai 2024 | 1.091,55 | 0,63 | 0,06% | 1.090,86 | 1.099,55 | 1.089,35 | 0 |
10 Mai 2024 | 1.090,92 | -1,20 | -0,11% | 1.092,11 | 1.104,12 | 1.089,15 | 0 |
09 Mai 2024 | 1.092,12 | -0,98 | -0,09% | 1.088,80 | 1.094,61 | 1.088,80 | 0 |
08 Mai 2024 | 1.093,10 | -12,13 | -1,10% | 1.105,23 | 1.105,23 | 1.093,10 | 0 |
07 Mai 2024 | 1.105,23 | -17,75 | -1,58% | 1.122,95 | 1.126,21 | 1.105,23 | 0 |
06 Mai 2024 | 1.122,98 | 15,68 | 1,42% | 1.107,26 | 1.128,06 | 1.107,26 | 0 |
03 Mai 2024 | 1.107,30 | 14,74 | 1,35% | 1.092,57 | 1.109,99 | 1.092,57 | 0 |
02 Mai 2024 | 1.092,56 | 3,58 | 0,33% | 1.088,98 | 1.096,51 | 1.088,98 | 0 |
30 Abr 2024 | 1.088,98 | 0,19 | 0,02% | 1.088,89 | 1.093,05 | 1.085,56 | 0 |
29 Abr 2024 | 1.088,79 | 2,49 | 0,23% | 1.086,18 | 1.090,11 | 1.080,86 | 0 |
26 Abr 2024 | 1.086,30 | 16,11 | 1,51% | 1.070,18 | 1.086,37 | 1.070,18 | 0 |
25 Abr 2024 | 1.070,19 | -0,77 | -0,07% | 1.070,96 | 1.075,48 | 1.065,93 | 0 |
24 Abr 2024 | 1.070,96 | -2,86 | -0,27% | 1.073,82 | 1.077,20 | 1.069,42 | 0 |
23 Abr 2024 | 1.073,82 | 13,16 | 1,24% | 1.060,55 | 1.074,83 | 1.060,55 | 0 |
22 Abr 2024 | 1.060,66 | 14,44 | 1,38% | 1.046,10 | 1.062,87 | 1.046,10 | 0 |
19 Abr 2024 | 1.046,22 | -2,30 | -0,22% | 1.048,44 | 1.049,98 | 1.040,11 | 0 |
18 Abr 2024 | 1.048,52 | -3,21 | -0,31% | 1.051,67 | 1.055,96 | 1.046,97 | 0 |
17 Abr 2024 | 1.051,73 | -4,00 | -0,38% | 1.055,80 | 1.056,83 | 1.047,57 | 0 |
16 Abr 2024 | 1.055,73 | -20,51 | -1,91% | 1.076,27 | 1.076,27 | 1.053,94 | 0 |
15 Abr 2024 | 1.076,24 | -1,44 | -0,13% | 1.077,62 | 1.083,98 | 1.072,76 | 0 |
12 Abr 2024 | 1.077,68 | -0,71 | -0,07% | 1.078,59 | 1.088,94 | 1.075,58 | 0 |
11 Abr 2024 | 1.078,39 | 8,88 | 0,83% | 1.070,16 | 1.083,90 | 1.070,16 | 0 |
10 Abr 2024 | 1.069,51 | -0,55 | -0,05% | 1.070,06 | 1.074,28 | 1.065,53 | 0 |
09 Abr 2024 | 1.070,06 | -4,56 | -0,42% | 1.074,55 | 1.079,96 | 1.070,06 | 0 |
08 Abr 2024 | 1.074,62 | 11,04 | 1,04% | 1.063,56 | 1.077,28 | 1.063,56 | 0 |
05 Abr 2024 | 1.063,58 | -4,26 | -0,40% | 1.067,84 | 1.067,84 | 1.055,76 | 0 |
04 Abr 2024 | 1.067,84 | 4,29 | 0,40% | 1.063,60 | 1.068,14 | 1.060,95 | 0 |
03 Abr 2024 | 1.063,55 | 4,94 | 0,47% | 1.058,58 | 1.064,08 | 1.052,01 | 0 |
02 Abr 2024 | 1.058,61 | -15,61 | -1,45% | 1.074,13 | 1.082,19 | 1.056,93 | 0 |
28 Mar 2024 | 1.074,22 | -2,39 | -0,22% | 1.075,97 | 1.081,19 | 1.072,54 | 0 |
27 Mar 2024 | 1.076,61 | 2,36 | 0,22% | 1.074,31 | 1.081,81 | 1.071,34 | 0 |
26 Mar 2024 | 1.074,25 | 4,66 | 0,44% | 1.069,58 | 1.076,35 | 1.065,73 | 0 |
25 Mar 2024 | 1.069,59 | -5,40 | -0,50% | 1.075,02 | 1.076,79 | 1.064,45 | 0 |
22 Mar 2024 | 1.074,99 | 8,17 | 0,77% | 1.066,82 | 1.079,57 | 1.065,23 | 0 |
21 Mar 2024 | 1.066,82 | 19,32 | 1,84% | 1.047,43 | 1.067,03 | 1.047,43 | 0 |