Cotações Históricas F9MT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 1.778,60 | 6,82 | 0,38% | 1.778,04 | 1.787,83 | 1.769,13 | 0 |
27 Jun 2024 | 1.771,78 | -2,34 | -0,13% | 1.773,76 | 1.785,58 | 1.769,09 | 0 |
26 Jun 2024 | 1.774,12 | 4,73 | 0,27% | 1.770,90 | 1.780,52 | 1.758,52 | 0 |
25 Jun 2024 | 1.769,39 | -9,86 | -0,55% | 1.779,27 | 1.780,22 | 1.764,40 | 0 |
24 Jun 2024 | 1.779,25 | 22,28 | 1,27% | 1.759,21 | 1.781,60 | 1.759,21 | 0 |
21 Jun 2024 | 1.756,97 | -3,24 | -0,18% | 1.761,81 | 1.764,53 | 1.751,20 | 0 |
20 Jun 2024 | 1.760,21 | 15,74 | 0,90% | 1.745,70 | 1.760,21 | 1.745,70 | 0 |
19 Jun 2024 | 1.744,47 | -6,88 | -0,39% | 1.745,82 | 1.749,30 | 1.737,59 | 0 |
18 Jun 2024 | 1.751,35 | 3,25 | 0,19% | 1.750,09 | 1.761,68 | 1.747,08 | 0 |
17 Jun 2024 | 1.748,10 | 10,25 | 0,59% | 1.741,05 | 1.751,08 | 1.735,91 | 0 |
14 Jun 2024 | 1.737,85 | -22,89 | -1,30% | 1.760,30 | 1.762,92 | 1.728,83 | 0 |
13 Jun 2024 | 1.760,74 | -29,86 | -1,67% | 1.792,38 | 1.793,74 | 1.759,80 | 0 |
12 Jun 2024 | 1.790,60 | 27,90 | 1,58% | 1.763,36 | 1.791,41 | 1.763,36 | 0 |
11 Jun 2024 | 1.762,70 | -12,00 | -0,68% | 1.781,59 | 1.787,31 | 1.753,38 | 0 |
10 Jun 2024 | 1.774,70 | -18,20 | -1,02% | 1.775,96 | 1.776,10 | 1.770,16 | 0 |
07 Jun 2024 | 1.792,90 | -7,83 | -0,43% | 1.799,23 | 1.799,34 | 1.782,79 | 0 |
06 Jun 2024 | 1.800,73 | 10,80 | 0,60% | 1.789,11 | 1.806,71 | 1.789,11 | 0 |
05 Jun 2024 | 1.789,93 | 16,92 | 0,95% | 1.779,70 | 1.792,56 | 1.779,70 | 0 |
04 Jun 2024 | 1.773,01 | -18,47 | -1,03% | 1.792,53 | 1.793,29 | 1.772,41 | 0 |
03 Jun 2024 | 1.791,48 | 10,05 | 0,56% | 1.785,53 | 1.805,16 | 1.785,53 | 0 |
31 Mai 2024 | 1.781,43 | 11,85 | 0,67% | 1.770,21 | 1.791,29 | 1.769,49 | 0 |
30 Mai 2024 | 1.769,58 | -1,02 | -0,06% | 1.769,78 | 1.775,27 | 1.764,69 | 0 |
29 Mai 2024 | 1.770,60 | -14,31 | -0,80% | 1.781,07 | 1.782,73 | 1.765,04 | 0 |
28 Mai 2024 | 1.784,91 | -14,74 | -0,82% | 1.804,79 | 1.808,62 | 1.780,65 | 0 |
27 Mai 2024 | 1.799,65 | -1,26 | -0,07% | 1.803,15 | 1.806,00 | 1.796,21 | 0 |
24 Mai 2024 | 1.800,91 | 3,02 | 0,17% | 1.794,32 | 1.802,34 | 1.784,62 | 0 |
23 Mai 2024 | 1.797,89 | -1,29 | -0,07% | 1.799,88 | 1.807,90 | 1.792,28 | 0 |
22 Mai 2024 | 1.799,18 | -11,31 | -0,62% | 1.804,65 | 1.805,36 | 1.796,37 | 0 |
21 Mai 2024 | 1.810,49 | 0,17 | 0,01% | 1.808,61 | 1.812,56 | 1.799,08 | 0 |
20 Mai 2024 | 1.810,32 | 5,77 | 0,32% | 1.805,95 | 1.813,45 | 1.805,95 | 0 |
17 Mai 2024 | 1.804,55 | -1,41 | -0,08% | 1.805,16 | 1.807,87 | 1.799,88 | 0 |
16 Mai 2024 | 1.805,96 | -0,33 | -0,02% | 1.806,97 | 1.819,49 | 1.804,07 | 0 |
15 Mai 2024 | 1.806,29 | 0,26 | 0,01% | 1.811,01 | 1.815,98 | 1.802,48 | 0 |
14 Mai 2024 | 1.806,03 | -18,98 | -1,04% | 1.824,41 | 1.826,11 | 1.796,34 | 0 |
13 Mai 2024 | 1.825,01 | -9,95 | -0,54% | 1.837,06 | 1.841,01 | 1.821,90 | 0 |
10 Mai 2024 | 1.834,96 | 12,85 | 0,71% | 1.821,32 | 1.839,63 | 1.821,32 | 0 |
09 Mai 2024 | 1.822,11 | 24,41 | 1,36% | 1.798,95 | 1.822,31 | 1.795,69 | 0 |
08 Mai 2024 | 1.797,70 | 11,83 | 0,66% | 1.794,71 | 1.802,53 | 1.792,71 | 0 |
07 Mai 2024 | 1.785,87 | 12,05 | 0,68% | 1.779,67 | 1.788,28 | 1.770,67 | 0 |
06 Mai 2024 | 1.773,82 | 13,76 | 0,78% | 1.758,66 | 1.775,36 | 1.757,76 | 0 |
03 Mai 2024 | 1.760,06 | 11,51 | 0,66% | 1.749,91 | 1.760,06 | 1.738,91 | 0 |
02 Mai 2024 | 1.748,55 | 4,77 | 0,27% | 1.745,98 | 1.752,89 | 1.742,46 | 0 |
30 Abr 2024 | 1.743,78 | -21,22 | -1,20% | 1.765,70 | 1.768,55 | 1.743,61 | 0 |
29 Abr 2024 | 1.765,00 | -1,11 | -0,06% | 1.765,14 | 1.774,94 | 1.762,37 | 0 |
26 Abr 2024 | 1.766,11 | 22,63 | 1,30% | 1.746,97 | 1.766,67 | 1.746,97 | 0 |
25 Abr 2024 | 1.743,48 | -25,13 | -1,42% | 1.765,89 | 1.765,89 | 1.729,22 | 0 |
24 Abr 2024 | 1.768,61 | -4,74 | -0,27% | 1.771,91 | 1.775,40 | 1.766,08 | 0 |
23 Abr 2024 | 1.773,35 | 23,57 | 1,35% | 1.749,34 | 1.774,63 | 1.749,34 | 0 |
22 Abr 2024 | 1.749,78 | 16,83 | 0,97% | 1.743,26 | 1.753,93 | 1.736,33 | 0 |
19 Abr 2024 | 1.732,95 | -2,92 | -0,17% | 1.731,30 | 1.735,92 | 1.719,46 | 0 |
18 Abr 2024 | 1.735,87 | 2,79 | 0,16% | 1.742,66 | 1.743,31 | 1.719,29 | 0 |
17 Abr 2024 | 1.733,08 | -0,70 | -0,04% | 1.728,17 | 1.747,77 | 1.727,67 | 0 |
16 Abr 2024 | 1.733,78 | -23,79 | -1,35% | 1.753,68 | 1.755,10 | 1.727,06 | 0 |
15 Abr 2024 | 1.757,57 | 12,45 | 0,71% | 1.746,41 | 1.768,22 | 1.746,41 | 0 |
12 Abr 2024 | 1.745,12 | 2,18 | 0,13% | 1.745,19 | 1.758,17 | 1.738,54 | 0 |
11 Abr 2024 | 1.742,94 | -4,93 | -0,28% | 1.747,15 | 1.750,47 | 1.734,71 | 0 |
10 Abr 2024 | 1.747,87 | 3,66 | 0,21% | 1.746,74 | 1.754,36 | 1.730,03 | 0 |
09 Abr 2024 | 1.744,21 | -46,74 | -2,61% | 1.791,56 | 1.791,56 | 1.739,42 | 0 |
08 Abr 2024 | 1.790,95 | 16,21 | 0,91% | 1.776,19 | 1.790,95 | 1.774,85 | 0 |
05 Abr 2024 | 1.774,74 | -17,41 | -0,97% | 1.789,36 | 1.789,36 | 1.764,50 | 0 |
04 Abr 2024 | 1.792,15 | 1,39 | 0,08% | 1.789,95 | 1.796,10 | 1.788,53 | 0 |
03 Abr 2024 | 1.790,76 | -5,87 | -0,33% | 1.799,99 | 1.799,99 | 1.786,72 | 0 |
02 Abr 2024 | 1.796,63 | -14,85 | -0,82% | 1.810,96 | 1.819,49 | 1.794,85 | 0 |