Cotações Históricas D1AV
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 1.101,03 | 5,19 | 0,47% | 1.097,13 | 1.103,01 | 1.097,13 | 0 |
17 Mai 2024 | 1.095,84 | 1,37 | 0,13% | 1.092,90 | 1.097,16 | 1.092,90 | 0 |
16 Mai 2024 | 1.094,47 | 3,30 | 0,30% | 1.090,85 | 1.095,73 | 1.084,48 | 0 |
15 Mai 2024 | 1.091,17 | 6,12 | 0,56% | 1.086,23 | 1.091,26 | 1.085,23 | 0 |
14 Mai 2024 | 1.085,05 | 3,23 | 0,30% | 1.079,16 | 1.087,04 | 1.079,16 | 0 |
13 Mai 2024 | 1.081,82 | 8,26 | 0,77% | 1.073,99 | 1.083,46 | 1.071,85 | 0 |
10 Mai 2024 | 1.073,56 | -4,03 | -0,37% | 1.076,11 | 1.076,98 | 1.072,81 | 0 |
09 Mai 2024 | 1.077,59 | -17,79 | -1,62% | 1.094,02 | 1.094,02 | 1.076,74 | 0 |
08 Mai 2024 | 1.095,38 | 2,52 | 0,23% | 1.093,32 | 1.097,17 | 1.090,89 | 0 |
07 Mai 2024 | 1.092,86 | -17,94 | -1,62% | 1.105,57 | 1.105,57 | 1.089,29 | 0 |
06 Mai 2024 | 1.110,80 | 0,28 | 0,03% | 1.111,41 | 1.111,93 | 1.110,52 | 0 |
03 Mai 2024 | 1.110,52 | -11,18 | -1,00% | 1.115,92 | 1.115,92 | 1.107,47 | 0 |
02 Mai 2024 | 1.121,70 | 4,90 | 0,44% | 1.118,68 | 1.122,58 | 1.115,42 | 0 |
30 Abr 2024 | 1.116,80 | -4,46 | -0,40% | 1.120,02 | 1.124,66 | 1.114,79 | 0 |
29 Abr 2024 | 1.121,26 | 13,42 | 1,21% | 1.111,68 | 1.125,06 | 1.111,68 | 0 |
26 Abr 2024 | 1.107,84 | -1,92 | -0,17% | 1.111,50 | 1.112,07 | 1.106,51 | 0 |
25 Abr 2024 | 1.109,76 | 17,76 | 1,63% | 1.095,35 | 1.109,86 | 1.095,35 | 0 |
24 Abr 2024 | 1.092,00 | -4,35 | -0,40% | 1.096,05 | 1.102,03 | 1.091,91 | 0 |
23 Abr 2024 | 1.096,35 | 1,89 | 0,17% | 1.094,82 | 1.097,38 | 1.093,22 | 0 |
22 Abr 2024 | 1.094,46 | 17,39 | 1,61% | 1.085,41 | 1.094,55 | 1.085,38 | 0 |
19 Abr 2024 | 1.077,07 | 4,50 | 0,42% | 1.068,33 | 1.078,55 | 1.064,37 | 0 |
18 Abr 2024 | 1.072,57 | -2,23 | -0,21% | 1.077,99 | 1.078,66 | 1.061,09 | 0 |
17 Abr 2024 | 1.074,80 | -3,71 | -0,34% | 1.077,72 | 1.079,80 | 1.074,42 | 0 |
16 Abr 2024 | 1.078,51 | -8,99 | -0,83% | 1.077,97 | 1.081,82 | 1.075,17 | 0 |
15 Abr 2024 | 1.087,50 | -8,17 | -0,75% | 1.096,05 | 1.096,31 | 1.087,18 | 0 |
12 Abr 2024 | 1.095,67 | -14,05 | -1,27% | 1.112,35 | 1.113,22 | 1.095,11 | 0 |
11 Abr 2024 | 1.109,72 | -1,28 | -0,12% | 1.113,49 | 1.114,52 | 1.108,39 | 0 |
10 Abr 2024 | 1.111,00 | -8,16 | -0,73% | 1.121,03 | 1.122,54 | 1.108,73 | 0 |
09 Abr 2024 | 1.119,16 | -0,03 | 0,00% | 1.117,13 | 1.120,78 | 1.112,41 | 0 |
08 Abr 2024 | 1.119,19 | 13,60 | 1,23% | 1.108,43 | 1.119,79 | 1.108,34 | 0 |
05 Abr 2024 | 1.105,59 | -9,77 | -0,88% | 1.106,70 | 1.109,51 | 1.102,00 | 0 |
04 Abr 2024 | 1.115,36 | 14,57 | 1,32% | 1.098,49 | 1.116,82 | 1.094,16 | 0 |
03 Abr 2024 | 1.100,79 | 5,08 | 0,46% | 1.099,57 | 1.102,47 | 1.097,13 | 0 |
02 Abr 2024 | 1.095,71 | -6,22 | -0,56% | 1.097,21 | 1.101,74 | 1.092,37 | 0 |
28 Mar 2024 | 1.101,93 | 9,62 | 0,88% | 1.094,68 | 1.105,00 | 1.094,68 | 0 |
27 Mar 2024 | 1.092,31 | 10,69 | 0,99% | 1.082,35 | 1.094,70 | 1.082,35 | 0 |
26 Mar 2024 | 1.081,62 | 2,92 | 0,27% | 1.080,51 | 1.082,83 | 1.079,63 | 0 |
25 Mar 2024 | 1.078,70 | -1,37 | -0,13% | 1.078,92 | 1.079,72 | 1.077,04 | 0 |
22 Mar 2024 | 1.080,07 | -8,54 | -0,78% | 1.087,85 | 1.091,23 | 1.079,72 | 0 |
21 Mar 2024 | 1.088,61 | 0,27 | 0,02% | 1.093,57 | 1.096,01 | 1.086,56 | 0 |
20 Mar 2024 | 1.088,34 | 2,03 | 0,19% | 1.087,60 | 1.088,65 | 1.083,63 | 0 |
19 Mar 2024 | 1.086,31 | -12,51 | -1,14% | 1.096,20 | 1.096,20 | 1.083,26 | 0 |
18 Mar 2024 | 1.098,82 | 6,68 | 0,61% | 1.094,19 | 1.100,03 | 1.094,19 | 0 |
15 Mar 2024 | 1.092,14 | -11,25 | -1,02% | 1.097,95 | 1.100,18 | 1.091,62 | 0 |
14 Mar 2024 | 1.103,39 | -2,73 | -0,25% | 1.109,26 | 1.113,10 | 1.103,29 | 0 |
13 Mar 2024 | 1.106,12 | -19,59 | -1,74% | 1.119,61 | 1.119,71 | 1.105,80 | 0 |
12 Mar 2024 | 1.125,71 | 3,16 | 0,28% | 1.119,88 | 1.127,21 | 1.119,65 | 0 |
11 Mar 2024 | 1.122,55 | -13,75 | -1,21% | 1.133,66 | 1.133,66 | 1.120,65 | 0 |
08 Mar 2024 | 1.136,30 | 1,95 | 0,17% | 1.134,57 | 1.139,01 | 1.133,95 | 0 |
07 Mar 2024 | 1.134,35 | -0,56 | -0,05% | 1.132,96 | 1.134,69 | 1.129,44 | 0 |
06 Mar 2024 | 1.134,91 | 6,22 | 0,55% | 1.128,25 | 1.138,68 | 1.128,25 | 0 |
05 Mar 2024 | 1.128,69 | -4,65 | -0,41% | 1.135,16 | 1.135,84 | 1.128,03 | 0 |
04 Mar 2024 | 1.133,34 | 0,62 | 0,05% | 1.131,90 | 1.134,52 | 1.130,16 | 0 |
01 Mar 2024 | 1.132,72 | 20,43 | 1,84% | 1.115,44 | 1.133,04 | 1.115,44 | 0 |
29 Fev 2024 | 1.112,29 | 8,46 | 0,77% | 1.105,31 | 1.114,53 | 1.103,69 | 0 |
28 Fev 2024 | 1.103,83 | -11,07 | -0,99% | 1.110,64 | 1.112,10 | 1.101,07 | 0 |
27 Fev 2024 | 1.114,90 | -6,86 | -0,61% | 1.119,07 | 1.119,66 | 1.114,68 | 0 |
26 Fev 2024 | 1.121,76 | -8,14 | -0,72% | 1.126,85 | 1.126,85 | 1.119,65 | 0 |
23 Fev 2024 | 1.129,90 | -1,09 | -0,10% | 1.131,03 | 1.131,88 | 1.125,71 | 0 |
22 Fev 2024 | 1.130,99 | 11,75 | 1,05% | 1.115,26 | 1.130,99 | 1.114,86 | 0 |
21 Fev 2024 | 1.119,24 | -5,04 | -0,45% | 1.120,67 | 1.127,36 | 1.119,23 | 0 |