Cotações Históricas 3XJ6
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 1.181,92 | 4,12 | 0,35% | 1.180,47 | 1.189,67 | 1.173,19 | 0 |
27 Jun 2024 | 1.177,80 | 6,37 | 0,54% | 1.174,69 | 1.186,11 | 1.160,60 | 0 |
26 Jun 2024 | 1.171,43 | 4,28 | 0,37% | 1.169,15 | 1.177,32 | 1.169,15 | 0 |
25 Jun 2024 | 1.167,15 | 2,46 | 0,21% | 1.164,00 | 1.169,29 | 1.156,64 | 0 |
24 Jun 2024 | 1.164,69 | -0,71 | -0,06% | 1.163,73 | 1.166,85 | 1.161,12 | 0 |
21 Jun 2024 | 1.165,40 | 0,71 | 0,06% | 1.166,98 | 1.170,26 | 1.159,31 | 0 |
20 Jun 2024 | 1.164,69 | 4,90 | 0,42% | 1.162,07 | 1.180,21 | 1.156,75 | 0 |
19 Jun 2024 | 1.159,79 | -1,08 | -0,09% | 1.162,54 | 1.162,89 | 1.159,13 | 0 |
18 Jun 2024 | 1.160,87 | 0,69 | 0,06% | 1.156,11 | 1.165,72 | 1.155,46 | 0 |
17 Jun 2024 | 1.160,17 | 0,38 | 0,03% | 1.158,69 | 1.163,12 | 1.158,39 | 0 |
14 Jun 2024 | 1.159,79 | 2,80 | 0,24% | 1.157,02 | 1.169,01 | 1.147,83 | 0 |
13 Jun 2024 | 1.156,99 | 11,41 | 1,00% | 1.150,94 | 1.157,12 | 1.146,24 | 0 |
12 Jun 2024 | 1.145,58 | -5,17 | -0,45% | 1.148,96 | 1.193,47 | 1.134,25 | 0 |
11 Jun 2024 | 1.150,75 | -2,12 | -0,18% | 1.148,72 | 1.153,17 | 1.145,21 | 0 |
10 Jun 2024 | 1.152,87 | -6,27 | -0,54% | 1.154,02 | 1.155,87 | 1.152,19 | 0 |
07 Jun 2024 | 1.159,14 | 11,89 | 1,04% | 1.143,89 | 1.161,61 | 1.131,53 | 0 |
06 Jun 2024 | 1.147,25 | 3,96 | 0,35% | 1.138,90 | 1.150,07 | 1.131,10 | 0 |
05 Jun 2024 | 1.143,29 | 9,24 | 0,82% | 1.128,87 | 1.143,57 | 1.128,87 | 0 |
04 Jun 2024 | 1.134,05 | 0,57 | 0,05% | 1.134,30 | 1.145,96 | 1.128,60 | 0 |
03 Jun 2024 | 1.133,48 | 0,06 | 0,01% | 1.132,12 | 1.150,12 | 1.132,01 | 0 |
31 Mai 2024 | 1.133,41 | -12,01 | -1,05% | 1.142,19 | 1.144,74 | 1.132,76 | 0 |
30 Mai 2024 | 1.145,42 | -9,20 | -0,80% | 1.155,46 | 1.155,46 | 1.144,34 | 0 |
29 Mai 2024 | 1.154,63 | 1,51 | 0,13% | 1.154,47 | 1.154,81 | 1.149,14 | 0 |
28 Mai 2024 | 1.153,12 | -7,70 | -0,66% | 1.154,68 | 1.160,23 | 1.151,07 | 0 |
27 Mai 2024 | 1.160,82 | -2,37 | -0,20% | 1.161,68 | 1.163,66 | 1.160,28 | 0 |
24 Mai 2024 | 1.163,19 | -10,35 | -0,88% | 1.172,28 | 1.223,86 | 1.161,49 | 0 |
23 Mai 2024 | 1.173,53 | -0,76 | -0,06% | 1.174,15 | 1.182,49 | 1.169,81 | 0 |
22 Mai 2024 | 1.174,29 | 1,92 | 0,16% | 1.175,65 | 1.176,82 | 1.166,72 | 0 |
21 Mai 2024 | 1.172,37 | -3,44 | -0,29% | 1.175,28 | 1.175,49 | 1.166,78 | 0 |
20 Mai 2024 | 1.175,82 | 5,27 | 0,45% | 1.169,30 | 1.175,91 | 1.169,30 | 0 |
17 Mai 2024 | 1.170,54 | -2,36 | -0,20% | 1.173,68 | 1.176,75 | 1.170,11 | 0 |
16 Mai 2024 | 1.172,91 | 5,78 | 0,49% | 1.166,78 | 1.175,64 | 1.166,78 | 0 |
15 Mai 2024 | 1.167,13 | -0,17 | -0,01% | 1.165,53 | 1.172,80 | 1.162,36 | 0 |
14 Mai 2024 | 1.167,30 | -0,07 | -0,01% | 1.170,61 | 1.174,27 | 1.166,99 | 0 |
13 Mai 2024 | 1.167,37 | 0,11 | 0,01% | 1.169,06 | 1.172,39 | 1.166,75 | 0 |
10 Mai 2024 | 1.167,26 | 0,15 | 0,01% | 1.169,48 | 1.171,94 | 1.163,17 | 0 |
09 Mai 2024 | 1.167,11 | 1,36 | 0,12% | 1.167,24 | 1.168,62 | 1.162,34 | 0 |
08 Mai 2024 | 1.165,74 | 6,96 | 0,60% | 1.161,46 | 1.170,86 | 1.160,33 | 0 |
07 Mai 2024 | 1.158,78 | 16,62 | 1,46% | 1.142,30 | 1.161,60 | 1.142,30 | 0 |
06 Mai 2024 | 1.142,16 | 2,01 | 0,18% | 1.143,00 | 1.147,29 | 1.139,74 | 0 |
03 Mai 2024 | 1.140,14 | 5,24 | 0,46% | 1.134,17 | 1.145,94 | 1.134,17 | 0 |
02 Mai 2024 | 1.134,90 | -15,48 | -1,35% | 1.142,55 | 1.142,55 | 1.132,27 | 0 |
30 Abr 2024 | 1.150,38 | -0,59 | -0,05% | 1.151,30 | 1.156,71 | 1.148,71 | 0 |
29 Abr 2024 | 1.150,97 | 1,84 | 0,16% | 1.151,42 | 1.154,12 | 1.147,93 | 0 |
26 Abr 2024 | 1.149,13 | 22,13 | 1,96% | 1.123,18 | 1.150,94 | 1.123,18 | 0 |
25 Abr 2024 | 1.127,00 | -9,29 | -0,82% | 1.138,69 | 1.138,69 | 1.074,75 | 0 |
24 Abr 2024 | 1.136,29 | 6,50 | 0,58% | 1.129,38 | 1.141,31 | 1.129,38 | 0 |
23 Abr 2024 | 1.129,79 | 8,52 | 0,76% | 1.119,67 | 1.132,56 | 1.119,67 | 0 |
22 Abr 2024 | 1.121,27 | -0,65 | -0,06% | 1.119,07 | 1.124,62 | 1.118,69 | 0 |
19 Abr 2024 | 1.121,92 | -11,20 | -0,99% | 1.135,11 | 1.135,11 | 1.119,64 | 0 |
18 Abr 2024 | 1.133,12 | -0,97 | -0,09% | 1.126,92 | 1.134,52 | 1.124,38 | 0 |
17 Abr 2024 | 1.134,10 | -1,09 | -0,10% | 1.136,35 | 1.143,68 | 1.129,15 | 0 |
16 Abr 2024 | 1.135,18 | -12,16 | -1,06% | 1.148,96 | 1.148,96 | 1.049,79 | 0 |
15 Abr 2024 | 1.147,34 | -2,83 | -0,25% | 1.151,75 | 1.154,64 | 1.144,69 | 0 |
12 Abr 2024 | 1.150,18 | 9,65 | 0,85% | 1.143,19 | 1.156,85 | 1.143,19 | 0 |
11 Abr 2024 | 1.140,53 | 3,05 | 0,27% | 1.136,74 | 1.146,01 | 1.134,49 | 0 |
10 Abr 2024 | 1.137,48 | 10,36 | 0,92% | 1.125,52 | 1.140,33 | 1.123,20 | 0 |
09 Abr 2024 | 1.127,12 | -6,10 | -0,54% | 1.133,51 | 1.133,76 | 1.123,55 | 0 |
08 Abr 2024 | 1.133,22 | -3,09 | -0,27% | 1.136,67 | 1.137,68 | 1.129,44 | 0 |
05 Abr 2024 | 1.136,32 | -4,95 | -0,43% | 1.144,64 | 1.144,64 | 1.128,52 | 0 |
04 Abr 2024 | 1.141,27 | -2,48 | -0,22% | 1.144,17 | 1.144,69 | 1.138,44 | 0 |
03 Abr 2024 | 1.143,74 | -1,91 | -0,17% | 1.147,67 | 1.150,74 | 1.142,37 | 0 |
02 Abr 2024 | 1.145,65 | -8,18 | -0,71% | 1.158,09 | 1.167,19 | 1.141,29 | 0 |