Cotações Históricas 445U
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 1.463,24 | 5,74 | 0,39% | 1.458,91 | 1.464,26 | 1.458,91 | 0 |
17 Mai 2024 | 1.457,50 | -0,56 | -0,04% | 1.453,97 | 1.459,23 | 1.448,79 | 0 |
16 Mai 2024 | 1.458,06 | -0,60 | -0,04% | 1.459,82 | 1.468,92 | 1.455,48 | 0 |
15 Mai 2024 | 1.458,66 | 6,53 | 0,45% | 1.456,17 | 1.462,73 | 1.451,94 | 0 |
14 Mai 2024 | 1.452,13 | -12,18 | -0,83% | 1.463,17 | 1.464,84 | 1.437,56 | 0 |
13 Mai 2024 | 1.464,31 | -1,49 | -0,10% | 1.469,90 | 1.472,70 | 1.460,79 | 0 |
10 Mai 2024 | 1.465,80 | 9,68 | 0,66% | 1.458,70 | 1.472,38 | 1.458,70 | 0 |
09 Mai 2024 | 1.456,12 | 21,61 | 1,51% | 1.433,74 | 1.456,83 | 1.431,36 | 0 |
08 Mai 2024 | 1.434,51 | 2,75 | 0,19% | 1.431,53 | 1.437,29 | 1.428,17 | 0 |
07 Mai 2024 | 1.431,76 | 5,61 | 0,39% | 1.425,94 | 1.433,40 | 1.417,94 | 0 |
06 Mai 2024 | 1.426,15 | 14,57 | 1,03% | 1.411,58 | 1.427,89 | 1.411,58 | 0 |
03 Mai 2024 | 1.411,58 | 16,19 | 1,16% | 1.403,24 | 1.419,88 | 1.394,30 | 0 |
02 Mai 2024 | 1.395,39 | -0,29 | -0,02% | 1.397,58 | 1.402,55 | 1.389,56 | 0 |
30 Abr 2024 | 1.395,68 | -19,95 | -1,41% | 1.414,65 | 1.417,03 | 1.395,31 | 0 |
29 Abr 2024 | 1.415,63 | 8,91 | 0,63% | 1.412,15 | 1.421,35 | 1.409,81 | 0 |
26 Abr 2024 | 1.406,72 | 13,46 | 0,97% | 1.397,17 | 1.408,24 | 1.397,17 | 0 |
25 Abr 2024 | 1.393,26 | -13,56 | -0,96% | 1.411,97 | 1.411,97 | 1.379,33 | 0 |
24 Abr 2024 | 1.406,82 | -3,71 | -0,26% | 1.410,39 | 1.412,32 | 1.404,91 | 0 |
23 Abr 2024 | 1.410,53 | 30,13 | 2,18% | 1.381,25 | 1.411,71 | 1.381,25 | 0 |
22 Abr 2024 | 1.380,40 | 1,92 | 0,14% | 1.380,99 | 1.386,46 | 1.374,05 | 0 |
19 Abr 2024 | 1.378,48 | -3,85 | -0,28% | 1.377,36 | 1.382,03 | 1.368,48 | 0 |
18 Abr 2024 | 1.382,33 | 1,53 | 0,11% | 1.390,47 | 1.390,84 | 1.371,24 | 0 |
17 Abr 2024 | 1.380,80 | 0,42 | 0,03% | 1.379,14 | 1.394,06 | 1.377,89 | 0 |
16 Abr 2024 | 1.380,38 | -19,89 | -1,42% | 1.395,09 | 1.396,62 | 1.376,02 | 0 |
15 Abr 2024 | 1.400,27 | 11,57 | 0,83% | 1.393,69 | 1.411,95 | 1.393,69 | 0 |
12 Abr 2024 | 1.388,70 | -7,64 | -0,55% | 1.397,87 | 1.408,41 | 1.383,66 | 0 |
11 Abr 2024 | 1.396,34 | -9,08 | -0,65% | 1.401,47 | 1.407,48 | 1.390,57 | 0 |
10 Abr 2024 | 1.405,42 | -9,30 | -0,66% | 1.417,30 | 1.423,68 | 1.393,96 | 0 |
09 Abr 2024 | 1.414,72 | -34,68 | -2,39% | 1.450,67 | 1.450,67 | 1.411,28 | 0 |
08 Abr 2024 | 1.449,40 | 16,92 | 1,18% | 1.435,42 | 1.449,40 | 1.434,09 | 0 |
05 Abr 2024 | 1.432,48 | -20,40 | -1,40% | 1.445,39 | 1.445,39 | 1.422,69 | 0 |
04 Abr 2024 | 1.452,88 | 6,86 | 0,47% | 1.449,31 | 1.455,12 | 1.448,31 | 0 |
03 Abr 2024 | 1.446,02 | 1,15 | 0,08% | 1.448,53 | 1.448,53 | 1.438,04 | 0 |
02 Abr 2024 | 1.444,87 | -19,45 | -1,33% | 1.454,13 | 1.461,18 | 1.443,39 | 0 |
28 Mar 2024 | 1.464,32 | 2,76 | 0,19% | 1.459,86 | 1.466,70 | 1.456,65 | 0 |
27 Mar 2024 | 1.461,56 | 1,28 | 0,09% | 1.460,85 | 1.467,55 | 1.460,53 | 0 |
26 Mar 2024 | 1.460,28 | 15,62 | 1,08% | 1.445,58 | 1.463,33 | 1.445,58 | 0 |
25 Mar 2024 | 1.444,66 | 12,29 | 0,86% | 1.434,36 | 1.446,31 | 1.434,36 | 0 |
22 Mar 2024 | 1.432,37 | -5,04 | -0,35% | 1.432,01 | 1.438,02 | 1.430,72 | 0 |
21 Mar 2024 | 1.437,41 | 10,77 | 0,75% | 1.440,92 | 1.445,08 | 1.431,63 | 0 |
20 Mar 2024 | 1.426,64 | -7,66 | -0,53% | 1.432,84 | 1.432,84 | 1.421,55 | 0 |
19 Mar 2024 | 1.434,30 | 13,89 | 0,98% | 1.416,46 | 1.434,30 | 1.414,94 | 0 |
18 Mar 2024 | 1.420,41 | 1,55 | 0,11% | 1.418,42 | 1.424,21 | 1.416,39 | 0 |
15 Mar 2024 | 1.418,86 | 4,03 | 0,28% | 1.413,73 | 1.425,62 | 1.412,59 | 0 |
14 Mar 2024 | 1.414,83 | 8,95 | 0,64% | 1.405,26 | 1.424,51 | 1.405,26 | 0 |
13 Mar 2024 | 1.405,88 | 17,43 | 1,26% | 1.391,59 | 1.406,65 | 1.388,62 | 0 |
12 Mar 2024 | 1.388,45 | 11,42 | 0,83% | 1.378,74 | 1.388,57 | 1.371,87 | 0 |
11 Mar 2024 | 1.377,03 | -14,78 | -1,06% | 1.387,90 | 1.387,90 | 1.371,66 | 0 |
08 Mar 2024 | 1.391,81 | -1,14 | -0,08% | 1.394,03 | 1.398,04 | 1.385,94 | 0 |
07 Mar 2024 | 1.392,95 | 8,79 | 0,64% | 1.380,36 | 1.396,80 | 1.374,37 | 0 |
06 Mar 2024 | 1.384,16 | 5,46 | 0,40% | 1.379,19 | 1.385,70 | 1.373,89 | 0 |
05 Mar 2024 | 1.378,70 | 3,96 | 0,29% | 1.371,46 | 1.380,95 | 1.370,59 | 0 |
04 Mar 2024 | 1.374,74 | 2,17 | 0,16% | 1.375,29 | 1.379,09 | 1.365,95 | 0 |
01 Mar 2024 | 1.372,57 | 6,37 | 0,47% | 1.368,11 | 1.377,92 | 1.367,72 | 0 |
29 Fev 2024 | 1.366,20 | -0,79 | -0,06% | 1.368,12 | 1.375,86 | 1.361,41 | 0 |
28 Fev 2024 | 1.366,99 | 3,55 | 0,26% | 1.362,53 | 1.367,94 | 1.360,65 | 0 |
27 Fev 2024 | 1.363,44 | -2,31 | -0,17% | 1.366,58 | 1.370,51 | 1.359,25 | 0 |
26 Fev 2024 | 1.365,75 | 10,33 | 0,76% | 1.354,93 | 1.369,31 | 1.354,87 | 0 |
23 Fev 2024 | 1.355,42 | 8,56 | 0,64% | 1.349,34 | 1.357,08 | 1.348,57 | 0 |
22 Fev 2024 | 1.346,86 | 10,32 | 0,77% | 1.345,99 | 1.358,93 | 1.345,49 | 0 |
21 Fev 2024 | 1.336,54 | -2,41 | -0,18% | 1.337,63 | 1.339,06 | 1.330,98 | 0 |