Cotações Históricas 4N5A
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 185,58 | 1,65 | 0,90% | 185,58 | 185,58 | 185,58 | 0 |
25 Jul 2024 | 183,93 | -10,94 | -5,61% | 183,93 | 183,93 | 183,93 | 0 |
24 Jul 2024 | 194,87 | -3,22 | -1,63% | 194,87 | 194,87 | 194,87 | 0 |
23 Jul 2024 | 198,09 | -5,84 | -2,86% | 198,09 | 198,09 | 198,09 | 0 |
22 Jul 2024 | 203,93 | 6,51 | 3,30% | 203,93 | 203,93 | 203,93 | 0 |
19 Jul 2024 | 197,42 | -7,19 | -3,51% | 197,42 | 197,42 | 197,42 | 0 |
18 Jul 2024 | 204,61 | -2,80 | -1,35% | 204,61 | 204,61 | 204,61 | 0 |
17 Jul 2024 | 207,41 | -2,23 | -1,06% | 207,41 | 207,41 | 207,41 | 0 |
16 Jul 2024 | 209,64 | -2,23 | -1,05% | 209,64 | 209,64 | 209,64 | 0 |
15 Jul 2024 | 211,87 | -1,84 | -0,86% | 211,87 | 211,87 | 211,87 | 0 |
12 Jul 2024 | 213,71 | 3,70 | 1,76% | 213,71 | 213,71 | 213,71 | 0 |
11 Jul 2024 | 210,01 | 0,06 | 0,03% | 210,01 | 210,01 | 210,01 | 0 |
10 Jul 2024 | 209,95 | 2,81 | 1,36% | 209,95 | 209,95 | 209,95 | 0 |
09 Jul 2024 | 207,14 | -4,27 | -2,02% | 207,14 | 207,14 | 207,14 | 0 |
08 Jul 2024 | 211,41 | -0,71 | -0,33% | 211,41 | 211,41 | 211,41 | 0 |
05 Jul 2024 | 212,12 | 5,73 | 2,78% | 212,12 | 212,12 | 212,12 | 0 |
04 Jul 2024 | 206,39 | 1,82 | 0,89% | 206,39 | 206,39 | 206,39 | 0 |
03 Jul 2024 | 204,57 | 2,98 | 1,48% | 204,57 | 204,57 | 204,57 | 0 |
02 Jul 2024 | 201,59 | -1,02 | -0,50% | 201,59 | 201,59 | 201,59 | 0 |
01 Jul 2024 | 202,61 | 0,11 | 0,05% | 202,61 | 202,61 | 202,61 | 0 |
28 Jun 2024 | 202,50 | 1,95 | 0,97% | 202,50 | 202,50 | 202,50 | 0 |
27 Jun 2024 | 200,55 | -2,17 | -1,07% | 200,55 | 200,55 | 200,55 | 0 |
26 Jun 2024 | 202,72 | 1,52 | 0,76% | 202,72 | 202,72 | 202,72 | 0 |
25 Jun 2024 | 201,20 | 0,26 | 0,13% | 201,20 | 201,20 | 201,20 | 0 |
24 Jun 2024 | 200,94 | 0,03 | 0,01% | 200,94 | 200,94 | 200,94 | 0 |
21 Jun 2024 | 200,91 | -5,86 | -2,83% | 200,91 | 200,91 | 200,91 | 0 |
20 Jun 2024 | 206,77 | 1,73 | 0,84% | 206,77 | 206,77 | 206,77 | 0 |
19 Jun 2024 | 205,04 | -7,38 | -3,47% | 205,04 | 205,04 | 205,04 | 0 |
18 Jun 2024 | 212,42 | -0,61 | -0,29% | 212,42 | 212,42 | 212,42 | 0 |
17 Jun 2024 | 213,03 | -1,81 | -0,84% | 213,03 | 213,03 | 213,03 | 0 |
14 Jun 2024 | 214,84 | -7,81 | -3,51% | 214,84 | 214,84 | 214,84 | 0 |
13 Jun 2024 | 222,65 | -3,93 | -1,73% | 222,65 | 222,65 | 222,65 | 0 |
12 Jun 2024 | 226,58 | 4,82 | 2,17% | 226,58 | 226,58 | 226,58 | 0 |
11 Jun 2024 | 221,76 | -0,85 | -0,38% | 221,76 | 221,76 | 221,76 | 0 |
10 Jun 2024 | 222,61 | -1,44 | -0,64% | 222,61 | 222,61 | 222,61 | 0 |
07 Jun 2024 | 224,05 | 7,06 | 3,25% | 224,05 | 224,05 | 224,05 | 0 |
06 Jun 2024 | 216,99 | -2,61 | -1,19% | 216,99 | 216,99 | 216,99 | 0 |
05 Jun 2024 | 219,60 | 3,45 | 1,60% | 219,60 | 219,60 | 219,60 | 0 |
04 Jun 2024 | 216,15 | -1,28 | -0,59% | 216,15 | 216,15 | 216,15 | 0 |
03 Jun 2024 | 217,43 | 0,55 | 0,25% | 217,43 | 217,43 | 217,43 | 0 |
31 Mai 2024 | 216,88 | -1,72 | -0,79% | 216,88 | 216,88 | 216,88 | 0 |
30 Mai 2024 | 218,60 | 0,34 | 0,16% | 218,60 | 218,60 | 218,60 | 0 |
29 Mai 2024 | 218,26 | -6,52 | -2,90% | 218,26 | 218,26 | 218,26 | 0 |
28 Mai 2024 | 224,78 | 0,73 | 0,33% | 224,78 | 224,78 | 224,78 | 0 |
27 Mai 2024 | 224,05 | -0,19 | -0,08% | 224,05 | 224,05 | 224,05 | 0 |
24 Mai 2024 | 224,24 | -0,14 | -0,06% | 224,24 | 224,24 | 224,24 | 0 |
23 Mai 2024 | 224,38 | 2,26 | 1,02% | 224,38 | 224,38 | 224,38 | 0 |
22 Mai 2024 | 222,12 | 7,30 | 3,40% | 222,12 | 222,12 | 222,12 | 0 |
21 Mai 2024 | 214,82 | -6,31 | -2,85% | 214,82 | 214,82 | 214,82 | 0 |
20 Mai 2024 | 221,13 | 2,99 | 1,37% | 221,13 | 221,13 | 221,13 | 0 |
17 Mai 2024 | 218,14 | -0,43 | -0,20% | 218,14 | 218,14 | 218,14 | 0 |
16 Mai 2024 | 218,57 | -4,69 | -2,10% | 218,57 | 218,57 | 218,57 | 0 |
15 Mai 2024 | 223,26 | 4,77 | 2,18% | 223,26 | 223,26 | 223,26 | 0 |
14 Mai 2024 | 218,49 | 0,75 | 0,34% | 218,49 | 218,49 | 218,49 | 0 |
13 Mai 2024 | 217,74 | -4,42 | -1,99% | 217,74 | 217,74 | 217,74 | 0 |
10 Mai 2024 | 222,16 | 5,41 | 2,50% | 222,16 | 222,16 | 222,16 | 0 |
09 Mai 2024 | 216,75 | 4,06 | 1,91% | 216,75 | 216,75 | 216,75 | 0 |
08 Mai 2024 | 212,69 | -1,71 | -0,80% | 212,69 | 212,69 | 212,69 | 0 |
07 Mai 2024 | 214,40 | 21,44 | 11,11% | 214,40 | 214,40 | 214,40 | 0 |
06 Mai 2024 | 192,96 | 4,38 | 2,32% | 192,96 | 192,96 | 192,96 | 0 |
03 Mai 2024 | 188,58 | 1,00 | 0,53% | 188,58 | 188,58 | 188,58 | 0 |
02 Mai 2024 | 187,58 | -7,44 | -3,81% | 187,58 | 187,58 | 187,58 | 0 |
30 Abr 2024 | 195,02 | -0,62 | -0,32% | 195,02 | 195,02 | 195,02 | 0 |
29 Abr 2024 | 195,64 | -1,74 | -0,88% | 195,64 | 195,64 | 195,64 | 0 |