Cotações Históricas IIVZ
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Jun 2024 | 5.678,40 | -33,33 | -0,58% | 5.701,85 | 5.702,52 | 5.658,77 | 0 |
19 Jun 2024 | 5.711,73 | 27,41 | 0,48% | 5.694,04 | 5.726,08 | 5.677,98 | 0 |
18 Jun 2024 | 5.684,32 | -12,45 | -0,22% | 5.709,52 | 5.713,55 | 5.642,25 | 0 |
17 Jun 2024 | 5.696,77 | -31,29 | -0,55% | 5.719,84 | 5.741,97 | 5.696,77 | 0 |
14 Jun 2024 | 5.728,06 | -20,76 | -0,36% | 5.721,77 | 5.803,79 | 5.715,79 | 0 |
13 Jun 2024 | 5.748,82 | -56,69 | -0,98% | 5.782,38 | 5.802,56 | 5.730,83 | 0 |
12 Jun 2024 | 5.805,51 | 176,11 | 3,13% | 5.726,30 | 5.862,29 | 5.697,66 | 0 |
11 Jun 2024 | 5.629,40 | 26,62 | 0,48% | 5.622,77 | 5.650,25 | 5.588,61 | 0 |
10 Jun 2024 | 5.602,78 | 26,53 | 0,48% | 5.578,86 | 5.689,08 | 5.578,29 | 0 |
07 Jun 2024 | 5.576,26 | 175,60 | 3,25% | 5.497,23 | 5.613,01 | 5.448,45 | 0 |
06 Jun 2024 | 5.400,65 | -14,38 | -0,27% | 5.375,61 | 5.432,39 | 5.373,84 | 0 |
05 Jun 2024 | 5.415,04 | -57,17 | -1,04% | 5.455,20 | 5.459,08 | 5.392,23 | 0 |
04 Jun 2024 | 5.472,20 | 93,75 | 1,74% | 5.397,75 | 5.582,72 | 5.396,82 | 0 |
03 Jun 2024 | 5.378,45 | 235,47 | 4,58% | 5.169,70 | 5.398,62 | 5.167,33 | 0 |
31 Mai 2024 | 5.142,99 | 68,92 | 1,36% | 5.129,32 | 5.165,93 | 5.107,78 | 0 |
30 Mai 2024 | 5.074,07 | 19,71 | 0,39% | 5.112,71 | 5.116,40 | 5.063,52 | 0 |
29 Mai 2024 | 5.054,36 | 26,62 | 0,53% | 5.024,21 | 5.067,77 | 5.014,04 | 0 |
28 Mai 2024 | 5.027,73 | 11,34 | 0,23% | 5.035,99 | 5.044,82 | 5.017,13 | 0 |
27 Mai 2024 | 5.016,39 | -13,41 | -0,27% | 5.015,37 | 5.030,00 | 5.014,85 | 0 |
24 Mai 2024 | 5.029,79 | -2,52 | -0,05% | 5.049,45 | 5.052,69 | 5.019,30 | 0 |
23 Mai 2024 | 5.032,32 | 3,26 | 0,06% | 5.037,05 | 5.048,06 | 5.019,09 | 0 |
22 Mai 2024 | 5.029,06 | 4,13 | 0,08% | 5.016,42 | 5.039,29 | 5.010,46 | 0 |
21 Mai 2024 | 5.024,92 | 25,83 | 0,52% | 4.999,12 | 5.026,74 | 4.993,66 | 0 |
20 Mai 2024 | 4.999,09 | -26,40 | -0,53% | 5.020,37 | 5.025,40 | 4.998,02 | 0 |
17 Mai 2024 | 5.025,49 | -36,17 | -0,71% | 5.060,74 | 5.062,73 | 5.024,69 | 0 |
16 Mai 2024 | 5.061,66 | 3,94 | 0,08% | 5.081,44 | 5.089,98 | 5.061,66 | 0 |
15 Mai 2024 | 5.057,73 | -7,32 | -0,14% | 5.076,68 | 5.107,65 | 5.053,23 | 0 |
14 Mai 2024 | 5.065,05 | 18,75 | 0,37% | 5.040,55 | 5.074,19 | 5.032,43 | 0 |
13 Mai 2024 | 5.046,29 | 19,96 | 0,40% | 5.028,38 | 5.052,82 | 5.020,66 | 0 |
10 Mai 2024 | 5.026,34 | -37,55 | -0,74% | 5.055,10 | 5.059,96 | 5.018,82 | 0 |
09 Mai 2024 | 5.063,88 | -21,98 | -0,43% | 5.083,26 | 5.086,53 | 5.062,19 | 0 |
08 Mai 2024 | 5.085,86 | -17,82 | -0,35% | 5.086,70 | 5.104,70 | 5.076,55 | 0 |
07 Mai 2024 | 5.103,68 | 38,16 | 0,75% | 5.079,39 | 5.110,47 | 5.072,58 | 0 |
06 Mai 2024 | 5.065,52 | -20,99 | -0,41% | 5.071,87 | 5.088,17 | 5.061,96 | 0 |
03 Mai 2024 | 5.086,51 | 66,46 | 1,32% | 5.043,23 | 5.092,89 | 5.022,30 | 0 |
02 Mai 2024 | 5.020,05 | -190,05 | -3,65% | 5.024,57 | 5.035,09 | 4.999,53 | 0 |
30 Abr 2024 | 5.210,10 | 34,30 | 0,66% | 5.208,50 | 5.225,23 | 5.181,36 | 0 |
29 Abr 2024 | 5.175,80 | -13,63 | -0,26% | 5.199,49 | 5.209,32 | 5.173,04 | 0 |
26 Abr 2024 | 5.189,44 | 4,04 | 0,08% | 5.194,96 | 5.223,21 | 5.180,39 | 0 |
25 Abr 2024 | 5.185,40 | 5,75 | 0,11% | 5.169,22 | 5.228,13 | 5.153,55 | 0 |
24 Abr 2024 | 5.179,64 | 14,24 | 0,28% | 5.147,28 | 5.180,49 | 5.124,32 | 0 |
23 Abr 2024 | 5.165,40 | -22,63 | -0,44% | 5.193,09 | 5.200,21 | 5.155,67 | 0 |
22 Abr 2024 | 5.188,03 | -27,46 | -0,53% | 5.145,05 | 5.210,29 | 5.141,23 | 0 |
19 Abr 2024 | 5.215,49 | 29,04 | 0,56% | 5.240,94 | 5.288,61 | 5.209,65 | 0 |
18 Abr 2024 | 5.186,45 | 45,13 | 0,88% | 5.141,41 | 5.188,28 | 5.132,48 | 0 |
17 Abr 2024 | 5.141,32 | -3,10 | -0,06% | 5.133,05 | 5.148,91 | 5.097,51 | 0 |
16 Abr 2024 | 5.144,42 | 93,77 | 1,86% | 5.083,22 | 5.167,12 | 5.076,99 | 0 |
15 Abr 2024 | 5.050,65 | -58,01 | -1,14% | 5.055,61 | 5.072,93 | 5.029,44 | 0 |
12 Abr 2024 | 5.108,66 | 85,85 | 1,71% | 5.026,35 | 5.136,81 | 5.023,61 | 0 |
11 Abr 2024 | 5.022,81 | -45,21 | -0,89% | 5.034,56 | 5.045,01 | 5.009,57 | 0 |
10 Abr 2024 | 5.068,02 | 0,71 | 0,01% | 5.073,28 | 5.105,72 | 5.027,82 | 0 |
09 Abr 2024 | 5.067,31 | 40,77 | 0,81% | 5.033,35 | 5.071,08 | 5.025,28 | 0 |
08 Abr 2024 | 5.026,54 | -63,15 | -1,24% | 5.061,89 | 5.063,25 | 5.023,54 | 0 |
05 Abr 2024 | 5.089,69 | -25,75 | -0,50% | 5.137,53 | 5.139,40 | 5.077,02 | 0 |
04 Abr 2024 | 5.115,43 | 10,31 | 0,20% | 5.115,96 | 5.131,53 | 5.109,60 | 0 |
03 Abr 2024 | 5.105,12 | -10,76 | -0,21% | 5.121,02 | 5.124,85 | 5.089,57 | 0 |
02 Abr 2024 | 5.115,89 | 94,19 | 1,88% | 5.145,81 | 5.145,81 | 5.106,80 | 0 |
28 Mar 2024 | 5.021,70 | 51,31 | 1,03% | 5.004,29 | 5.030,60 | 4.987,55 | 0 |
27 Mar 2024 | 4.970,38 | -29,06 | -0,58% | 4.995,75 | 5.002,01 | 4.962,16 | 0 |
26 Mar 2024 | 4.999,44 | -2,81 | -0,06% | 5.008,23 | 5.017,67 | 4.993,20 | 0 |
25 Mar 2024 | 5.002,25 | -31,85 | -0,63% | 5.033,10 | 5.039,80 | 5.001,71 | 0 |