Cotações Históricas I2SB
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 1.668,85 | 12,42 | 0,75% | 1.668,85 | 1.668,85 | 1.668,85 | 0 |
17 Mai 2024 | 1.656,43 | -3,81 | -0,23% | 1.656,43 | 1.656,43 | 1.656,43 | 0 |
16 Mai 2024 | 1.660,24 | -4,74 | -0,28% | 1.660,24 | 1.660,24 | 1.660,24 | 0 |
15 Mai 2024 | 1.664,98 | 7,33 | 0,44% | 1.664,98 | 1.664,98 | 1.664,98 | 0 |
14 Mai 2024 | 1.657,65 | 55,51 | 3,46% | 1.657,65 | 1.657,65 | 1.657,65 | 0 |
13 Mai 2024 | 1.602,14 | -11,21 | -0,69% | 1.602,14 | 1.602,14 | 1.602,14 | 0 |
10 Mai 2024 | 1.613,35 | 18,83 | 1,18% | 1.613,35 | 1.613,35 | 1.613,35 | 0 |
09 Mai 2024 | 1.594,52 | 1,54 | 0,10% | 1.594,52 | 1.594,52 | 1.594,52 | 0 |
08 Mai 2024 | 1.592,98 | -45,53 | -2,78% | 1.592,98 | 1.592,98 | 1.592,98 | 0 |
07 Mai 2024 | 1.638,51 | 10,23 | 0,63% | 1.638,51 | 1.638,51 | 1.638,51 | 0 |
06 Mai 2024 | 1.628,28 | 5,79 | 0,36% | 1.628,28 | 1.628,28 | 1.628,28 | 0 |
03 Mai 2024 | 1.622,49 | 19,21 | 1,20% | 1.622,49 | 1.622,49 | 1.622,49 | 0 |
02 Mai 2024 | 1.603,28 | -1,79 | -0,11% | 1.603,28 | 1.603,28 | 1.603,28 | 0 |
30 Abr 2024 | 1.605,07 | -25,18 | -1,54% | 1.605,07 | 1.605,07 | 1.605,07 | 0 |
29 Abr 2024 | 1.630,25 | 0,43 | 0,03% | 1.630,25 | 1.630,25 | 1.630,25 | 0 |
26 Abr 2024 | 1.629,82 | 19,93 | 1,24% | 1.629,82 | 1.629,82 | 1.629,82 | 0 |
25 Abr 2024 | 1.609,89 | -36,80 | -2,23% | 1.609,89 | 1.609,89 | 1.609,89 | 0 |
24 Abr 2024 | 1.646,69 | 3,42 | 0,21% | 1.646,69 | 1.646,69 | 1.646,69 | 0 |
23 Abr 2024 | 1.643,27 | 31,75 | 1,97% | 1.643,27 | 1.643,27 | 1.643,27 | 0 |
22 Abr 2024 | 1.611,52 | 22,52 | 1,42% | 1.611,52 | 1.611,52 | 1.611,52 | 0 |
19 Abr 2024 | 1.589,00 | -12,85 | -0,80% | 1.589,00 | 1.589,00 | 1.589,00 | 0 |
18 Abr 2024 | 1.601,85 | -25,40 | -1,56% | 1.601,85 | 1.601,85 | 1.601,85 | 0 |
17 Abr 2024 | 1.627,25 | -14,22 | -0,87% | 1.627,25 | 1.627,25 | 1.627,25 | 0 |
16 Abr 2024 | 1.641,47 | -29,91 | -1,79% | 1.641,47 | 1.641,47 | 1.641,47 | 0 |
15 Abr 2024 | 1.671,38 | -0,66 | -0,04% | 1.671,38 | 1.671,38 | 1.671,38 | 0 |
12 Abr 2024 | 1.672,04 | -6,67 | -0,40% | 1.672,04 | 1.672,04 | 1.672,04 | 0 |
11 Abr 2024 | 1.678,71 | -15,85 | -0,94% | 1.678,71 | 1.678,71 | 1.678,71 | 0 |
10 Abr 2024 | 1.694,56 | -6,68 | -0,39% | 1.694,56 | 1.694,56 | 1.694,56 | 0 |
09 Abr 2024 | 1.701,24 | -17,67 | -1,03% | 1.701,24 | 1.701,24 | 1.701,24 | 0 |
08 Abr 2024 | 1.718,91 | 24,39 | 1,44% | 1.718,91 | 1.718,91 | 1.718,91 | 0 |
05 Abr 2024 | 1.694,52 | -14,25 | -0,83% | 1.694,52 | 1.694,52 | 1.694,52 | 0 |
04 Abr 2024 | 1.708,77 | 29,05 | 1,73% | 1.708,77 | 1.708,77 | 1.708,77 | 0 |
03 Abr 2024 | 1.679,72 | 32,65 | 1,98% | 1.679,72 | 1.679,72 | 1.679,72 | 0 |
02 Abr 2024 | 1.647,07 | -32,83 | -1,95% | 1.647,07 | 1.647,07 | 1.647,07 | 0 |
28 Mar 2024 | 1.679,90 | 22,84 | 1,38% | 1.679,90 | 1.679,90 | 1.679,90 | 0 |
27 Mar 2024 | 1.657,06 | 19,25 | 1,18% | 1.657,06 | 1.657,06 | 1.657,06 | 0 |
26 Mar 2024 | 1.637,81 | 15,49 | 0,95% | 1.637,81 | 1.637,81 | 1.637,81 | 0 |
25 Mar 2024 | 1.622,32 | -7,47 | -0,46% | 1.622,32 | 1.622,32 | 1.622,32 | 0 |
22 Mar 2024 | 1.629,79 | 2,54 | 0,16% | 1.629,79 | 1.629,79 | 1.629,79 | 0 |
21 Mar 2024 | 1.627,25 | 7,50 | 0,46% | 1.627,25 | 1.627,25 | 1.627,25 | 0 |
20 Mar 2024 | 1.619,75 | -33,39 | -2,02% | 1.619,75 | 1.619,75 | 1.619,75 | 0 |
19 Mar 2024 | 1.653,14 | -7,17 | -0,43% | 1.653,14 | 1.653,14 | 1.653,14 | 0 |
18 Mar 2024 | 1.660,31 | -7,64 | -0,46% | 1.660,31 | 1.660,31 | 1.660,31 | 0 |
15 Mar 2024 | 1.667,95 | 7,70 | 0,46% | 1.667,95 | 1.667,95 | 1.667,95 | 0 |
14 Mar 2024 | 1.660,25 | -0,66 | -0,04% | 1.660,25 | 1.660,25 | 1.660,25 | 0 |
13 Mar 2024 | 1.660,91 | -1,75 | -0,11% | 1.660,91 | 1.660,91 | 1.660,91 | 0 |
12 Mar 2024 | 1.662,66 | 20,69 | 1,26% | 1.662,66 | 1.662,66 | 1.662,66 | 0 |
11 Mar 2024 | 1.641,97 | -8,50 | -0,52% | 1.641,97 | 1.641,97 | 1.641,97 | 0 |
08 Mar 2024 | 1.650,47 | -39,88 | -2,36% | 1.650,47 | 1.650,47 | 1.650,47 | 0 |
07 Mar 2024 | 1.690,35 | 5,34 | 0,32% | 1.690,35 | 1.690,35 | 1.690,35 | 0 |
06 Mar 2024 | 1.685,01 | 15,60 | 0,93% | 1.685,01 | 1.685,01 | 1.685,01 | 0 |
05 Mar 2024 | 1.669,41 | -27,14 | -1,60% | 1.669,41 | 1.669,41 | 1.669,41 | 0 |
04 Mar 2024 | 1.696,55 | 8,85 | 0,52% | 1.696,55 | 1.696,55 | 1.696,55 | 0 |
01 Mar 2024 | 1.687,70 | 19,32 | 1,16% | 1.687,70 | 1.687,70 | 1.687,70 | 0 |
29 Fev 2024 | 1.668,38 | -2,55 | -0,15% | 1.668,38 | 1.668,38 | 1.668,38 | 0 |
28 Fev 2024 | 1.670,93 | -18,42 | -1,09% | 1.670,93 | 1.670,93 | 1.670,93 | 0 |
27 Fev 2024 | 1.689,35 | 4,37 | 0,26% | 1.689,35 | 1.689,35 | 1.689,35 | 0 |
26 Fev 2024 | 1.684,98 | -18,12 | -1,06% | 1.684,98 | 1.684,98 | 1.684,98 | 0 |
23 Fev 2024 | 1.703,10 | 7,81 | 0,46% | 1.703,10 | 1.703,10 | 1.703,10 | 0 |
22 Fev 2024 | 1.695,29 | 55,07 | 3,36% | 1.695,29 | 1.695,29 | 1.695,29 | 0 |
21 Fev 2024 | 1.640,22 | -3,15 | -0,19% | 1.640,22 | 1.640,22 | 1.640,22 | 0 |