Cotações Históricas E1FX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Mai 2024 | 2.576,54 | -11,17 | -0,43% | 2.589,67 | 2.589,67 | 2.566,06 | 0 |
21 Mai 2024 | 2.587,71 | -41,07 | -1,56% | 2.624,66 | 2.625,05 | 2.587,06 | 0 |
20 Mai 2024 | 2.628,78 | -12,57 | -0,48% | 2.643,68 | 2.658,69 | 2.628,78 | 0 |
17 Mai 2024 | 2.641,35 | -31,39 | -1,17% | 2.668,16 | 2.670,16 | 2.638,84 | 0 |
16 Mai 2024 | 2.672,74 | -13,16 | -0,49% | 2.688,37 | 2.701,61 | 2.668,63 | 0 |
15 Mai 2024 | 2.685,90 | 5,65 | 0,21% | 2.680,71 | 2.705,64 | 2.666,14 | 0 |
14 Mai 2024 | 2.680,25 | 62,35 | 2,38% | 2.620,44 | 2.694,11 | 2.615,53 | 0 |
13 Mai 2024 | 2.617,90 | 52,29 | 2,04% | 2.568,37 | 2.617,90 | 2.567,40 | 0 |
10 Mai 2024 | 2.565,61 | 3,31 | 0,13% | 2.561,78 | 2.596,66 | 2.556,94 | 0 |
09 Mai 2024 | 2.562,30 | -13,91 | -0,54% | 2.574,96 | 2.597,78 | 2.560,95 | 0 |
08 Mai 2024 | 2.576,21 | 90,47 | 3,64% | 2.479,99 | 2.579,25 | 2.475,77 | 0 |
07 Mai 2024 | 2.485,74 | 59,44 | 2,45% | 2.437,14 | 2.487,28 | 2.437,14 | 0 |
06 Mai 2024 | 2.426,30 | 34,59 | 1,45% | 2.394,98 | 2.436,41 | 2.394,54 | 0 |
03 Mai 2024 | 2.391,71 | 26,56 | 1,12% | 2.365,21 | 2.404,65 | 2.365,21 | 0 |
02 Mai 2024 | 2.365,15 | 31,85 | 1,37% | 2.335,90 | 2.367,88 | 2.331,60 | 0 |
30 Abr 2024 | 2.333,30 | -32,08 | -1,36% | 2.363,86 | 2.364,43 | 2.329,75 | 0 |
29 Abr 2024 | 2.365,38 | 13,30 | 0,57% | 2.362,23 | 2.366,15 | 2.332,29 | 0 |
26 Abr 2024 | 2.352,08 | 40,63 | 1,76% | 2.329,28 | 2.363,98 | 2.328,72 | 0 |
25 Abr 2024 | 2.311,45 | -18,88 | -0,81% | 2.326,40 | 2.349,97 | 2.305,39 | 0 |
24 Abr 2024 | 2.330,33 | -9,34 | -0,40% | 2.339,80 | 2.358,77 | 2.328,94 | 0 |
23 Abr 2024 | 2.339,67 | 24,14 | 1,04% | 2.322,97 | 2.342,71 | 2.320,35 | 0 |
22 Abr 2024 | 2.315,53 | 42,04 | 1,85% | 2.278,38 | 2.336,99 | 2.278,38 | 0 |
19 Abr 2024 | 2.273,49 | -20,04 | -0,87% | 2.286,25 | 2.286,95 | 2.262,64 | 0 |
18 Abr 2024 | 2.293,53 | 20,50 | 0,90% | 2.274,06 | 2.301,11 | 2.265,60 | 0 |
17 Abr 2024 | 2.273,03 | -19,31 | -0,84% | 2.286,33 | 2.291,33 | 2.270,79 | 0 |
16 Abr 2024 | 2.292,34 | -45,97 | -1,97% | 2.335,05 | 2.335,05 | 2.283,86 | 0 |
15 Abr 2024 | 2.338,31 | -37,58 | -1,58% | 2.366,76 | 2.369,72 | 2.336,20 | 0 |
12 Abr 2024 | 2.375,89 | -86,88 | -3,53% | 2.478,03 | 2.478,03 | 2.374,94 | 0 |
11 Abr 2024 | 2.462,77 | -23,17 | -0,93% | 2.483,27 | 2.484,75 | 2.445,70 | 0 |
10 Abr 2024 | 2.485,94 | 34,39 | 1,40% | 2.461,81 | 2.511,14 | 2.460,99 | 0 |
09 Abr 2024 | 2.451,55 | -7,04 | -0,29% | 2.451,59 | 2.471,40 | 2.439,01 | 0 |
08 Abr 2024 | 2.458,59 | 40,41 | 1,67% | 2.423,15 | 2.470,67 | 2.419,62 | 0 |
05 Abr 2024 | 2.418,18 | -31,60 | -1,29% | 2.444,35 | 2.444,35 | 2.389,47 | 0 |
04 Abr 2024 | 2.449,78 | 47,81 | 1,99% | 2.407,26 | 2.449,78 | 2.406,89 | 0 |
03 Abr 2024 | 2.401,97 | 40,40 | 1,71% | 2.363,05 | 2.406,74 | 2.354,33 | 0 |
02 Abr 2024 | 2.361,57 | -27,27 | -1,14% | 2.390,82 | 2.426,96 | 2.361,57 | 0 |
28 Mar 2024 | 2.388,84 | 25,81 | 1,09% | 2.366,93 | 2.392,40 | 2.354,57 | 0 |
27 Mar 2024 | 2.363,03 | 16,87 | 0,72% | 2.352,03 | 2.375,63 | 2.348,87 | 0 |
26 Mar 2024 | 2.346,16 | 32,41 | 1,40% | 2.325,03 | 2.346,16 | 2.320,38 | 0 |
25 Mar 2024 | 2.313,75 | 4,20 | 0,18% | 2.309,50 | 2.320,05 | 2.296,26 | 0 |
22 Mar 2024 | 2.309,55 | 22,47 | 0,98% | 2.286,99 | 2.319,25 | 2.286,99 | 0 |
21 Mar 2024 | 2.287,08 | -5,24 | -0,23% | 2.303,32 | 2.312,02 | 2.269,73 | 0 |
20 Mar 2024 | 2.292,32 | 10,02 | 0,44% | 2.273,16 | 2.301,20 | 2.272,28 | 0 |
19 Mar 2024 | 2.282,30 | 18,65 | 0,82% | 2.262,78 | 2.284,92 | 2.254,81 | 0 |
18 Mar 2024 | 2.263,65 | -22,35 | -0,98% | 2.296,21 | 2.307,15 | 2.263,65 | 0 |
15 Mar 2024 | 2.286,00 | -21,05 | -0,91% | 2.303,85 | 2.310,24 | 2.283,92 | 0 |
14 Mar 2024 | 2.307,05 | -7,01 | -0,30% | 2.316,96 | 2.343,25 | 2.303,20 | 0 |
13 Mar 2024 | 2.314,06 | -0,17 | -0,01% | 2.316,28 | 2.326,26 | 2.306,30 | 0 |
12 Mar 2024 | 2.314,23 | 46,02 | 2,03% | 2.276,62 | 2.317,50 | 2.266,62 | 0 |
11 Mar 2024 | 2.268,21 | 2,10 | 0,09% | 2.246,10 | 2.269,34 | 2.243,95 | 0 |
08 Mar 2024 | 2.266,11 | -34,26 | -1,49% | 2.297,77 | 2.301,82 | 2.266,10 | 0 |
07 Mar 2024 | 2.300,37 | 11,40 | 0,50% | 2.279,76 | 2.308,83 | 2.267,85 | 0 |
06 Mar 2024 | 2.288,97 | 20,89 | 0,92% | 2.262,23 | 2.291,78 | 2.262,23 | 0 |
05 Mar 2024 | 2.268,08 | -27,84 | -1,21% | 2.284,14 | 2.285,57 | 2.259,14 | 0 |
04 Mar 2024 | 2.295,92 | -28,55 | -1,23% | 2.325,37 | 2.332,43 | 2.292,06 | 0 |
01 Mar 2024 | 2.324,47 | 25,12 | 1,09% | 2.317,41 | 2.329,14 | 2.300,02 | 0 |
29 Fev 2024 | 2.299,35 | 17,18 | 0,75% | 2.283,12 | 2.324,86 | 2.282,46 | 0 |
28 Fev 2024 | 2.282,17 | -36,80 | -1,59% | 2.323,01 | 2.334,98 | 2.272,68 | 0 |
27 Fev 2024 | 2.318,97 | 22,88 | 1,00% | 2.297,08 | 2.321,96 | 2.289,72 | 0 |
26 Fev 2024 | 2.296,09 | -17,74 | -0,77% | 2.315,50 | 2.317,66 | 2.285,13 | 0 |
23 Fev 2024 | 2.313,83 | -14,80 | -0,64% | 2.335,69 | 2.342,65 | 2.300,70 | 0 |