Cotações Históricas A1DOW
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
08 Mai 2024 | 1.174,71 | -0,55 | -0,05% | 1.175,15 | 1.175,49 | 1.169,59 | 0 |
07 Mai 2024 | 1.175,26 | 0,83 | 0,07% | 1.174,36 | 1.178,33 | 1.173,57 | 0 |
06 Mai 2024 | 1.174,43 | 12,72 | 1,09% | 1.161,76 | 1.174,44 | 1.161,71 | 0 |
03 Mai 2024 | 1.161,71 | 13,61 | 1,19% | 1.148,10 | 1.165,10 | 1.148,10 | 0 |
02 Mai 2024 | 1.148,10 | 11,10 | 0,98% | 1.137,08 | 1.150,23 | 1.135,58 | 0 |
01 Mai 2024 | 1.137,00 | -2,96 | -0,26% | 1.139,95 | 1.154,48 | 1.135,11 | 0 |
30 Abr 2024 | 1.139,96 | -19,24 | -1,66% | 1.159,08 | 1.159,14 | 1.139,90 | 0 |
29 Abr 2024 | 1.159,20 | 3,83 | 0,33% | 1.155,42 | 1.160,80 | 1.153,11 | 0 |
26 Abr 2024 | 1.155,37 | 11,14 | 0,97% | 1.144,25 | 1.158,54 | 1.144,19 | 0 |
25 Abr 2024 | 1.144,23 | -4,68 | -0,41% | 1.148,96 | 1.149,13 | 1.130,63 | 0 |
24 Abr 2024 | 1.148,91 | -0,52 | -0,05% | 1.149,36 | 1.153,54 | 1.143,27 | 0 |
23 Abr 2024 | 1.149,43 | 13,90 | 1,22% | 1.135,55 | 1.150,98 | 1.135,40 | 0 |
22 Abr 2024 | 1.135,53 | 9,92 | 0,88% | 1.125,67 | 1.141,69 | 1.125,59 | 0 |
19 Abr 2024 | 1.125,61 | -8,47 | -0,75% | 1.134,09 | 1.136,34 | 1.122,51 | 0 |
18 Abr 2024 | 1.134,08 | -2,22 | -0,20% | 1.136,38 | 1.144,42 | 1.131,74 | 0 |
17 Abr 2024 | 1.136,30 | -6,20 | -0,54% | 1.142,53 | 1.148,96 | 1.132,83 | 0 |
16 Abr 2024 | 1.142,50 | -3,08 | -0,27% | 1.145,55 | 1.148,86 | 1.139,50 | 0 |
15 Abr 2024 | 1.145,58 | -14,51 | -1,25% | 1.160,18 | 1.169,99 | 1.143,33 | 0 |
12 Abr 2024 | 1.160,09 | -17,77 | -1,51% | 1.177,71 | 1.177,73 | 1.156,53 | 0 |
11 Abr 2024 | 1.177,86 | 7,54 | 0,64% | 1.170,33 | 1.180,67 | 1.164,94 | 0 |
10 Abr 2024 | 1.170,32 | -12,39 | -1,05% | 1.182,77 | 1.182,80 | 1.165,48 | 0 |
09 Abr 2024 | 1.182,71 | 1,94 | 0,16% | 1.180,78 | 1.186,04 | 1.171,87 | 0 |
08 Abr 2024 | 1.180,77 | 0,40 | 0,03% | 1.180,33 | 1.184,09 | 1.179,48 | 0 |
05 Abr 2024 | 1.180,37 | 12,37 | 1,06% | 1.167,93 | 1.184,34 | 1.167,63 | 0 |
04 Abr 2024 | 1.168,00 | -13,78 | -1,17% | 1.181,87 | 1.192,35 | 1.167,50 | 0 |
03 Abr 2024 | 1.181,78 | 1,72 | 0,15% | 1.179,99 | 1.185,42 | 1.177,93 | 0 |
02 Abr 2024 | 1.180,06 | -8,87 | -0,75% | 1.188,95 | 1.189,04 | 1.175,44 | 0 |
01 Abr 2024 | 1.188,93 | -3,02 | -0,25% | 1.192,03 | 1.193,50 | 1.185,75 | 0 |
28 Mar 2024 | 1.191,95 | 1,45 | 0,12% | 1.190,39 | 1.194,25 | 1.190,30 | 0 |
27 Mar 2024 | 1.190,50 | 10,42 | 0,88% | 1.180,07 | 1.190,75 | 1.179,99 | 0 |
26 Mar 2024 | 1.180,08 | -2,79 | -0,24% | 1.182,90 | 1.186,83 | 1.180,03 | 0 |
25 Mar 2024 | 1.182,87 | -2,85 | -0,24% | 1.185,74 | 1.185,85 | 1.182,49 | 0 |
22 Mar 2024 | 1.185,72 | -2,94 | -0,25% | 1.188,49 | 1.188,88 | 1.184,83 | 0 |
21 Mar 2024 | 1.188,66 | 4,15 | 0,35% | 1.184,64 | 1.193,00 | 1.184,38 | 0 |
20 Mar 2024 | 1.184,51 | 11,79 | 1,01% | 1.172,69 | 1.185,07 | 1.171,57 | 0 |
19 Mar 2024 | 1.172,72 | 5,96 | 0,51% | 1.166,65 | 1.173,10 | 1.162,65 | 0 |
18 Mar 2024 | 1.166,76 | 6,11 | 0,53% | 1.160,68 | 1.172,10 | 1.160,63 | 0 |
15 Mar 2024 | 1.160,65 | -6,88 | -0,59% | 1.167,50 | 1.167,60 | 1.157,89 | 0 |
14 Mar 2024 | 1.167,53 | -4,92 | -0,42% | 1.172,42 | 1.174,33 | 1.161,25 | 0 |
13 Mar 2024 | 1.172,45 | -1,07 | -0,09% | 1.173,51 | 1.175,63 | 1.169,61 | 0 |
12 Mar 2024 | 1.173,52 | 11,83 | 1,02% | 1.161,72 | 1.174,53 | 1.160,44 | 0 |
11 Mar 2024 | 1.161,69 | -1,51 | -0,13% | 1.163,21 | 1.163,32 | 1.155,69 | 0 |
08 Mar 2024 | 1.163,20 | -7,53 | -0,64% | 1.170,80 | 1.178,01 | 1.161,59 | 0 |
07 Mar 2024 | 1.170,73 | 11,89 | 1,03% | 1.158,87 | 1.172,40 | 1.158,83 | 0 |
06 Mar 2024 | 1.158,84 | 6,72 | 0,58% | 1.152,14 | 1.163,89 | 1.152,14 | 0 |
05 Mar 2024 | 1.152,12 | -11,70 | -1,01% | 1.163,71 | 1.163,82 | 1.147,40 | 0 |
04 Mar 2024 | 1.163,82 | -1,14 | -0,10% | 1.164,94 | 1.168,03 | 1.163,11 | 0 |
01 Mar 2024 | 1.164,96 | 9,22 | 0,80% | 1.155,70 | 1.165,66 | 1.155,04 | 0 |
29 Fev 2024 | 1.155,74 | 6,02 | 0,52% | 1.149,72 | 1.157,58 | 1.148,01 | 0 |
28 Fev 2024 | 1.149,72 | -2,46 | -0,21% | 1.152,01 | 1.152,03 | 1.147,31 | 0 |
27 Fev 2024 | 1.152,18 | 2,55 | 0,22% | 1.149,69 | 1.152,68 | 1.147,70 | 0 |
26 Fev 2024 | 1.149,63 | -3,60 | -0,31% | 1.153,18 | 1.154,90 | 1.149,48 | 0 |
23 Fev 2024 | 1.153,23 | 0,51 | 0,04% | 1.152,70 | 1.157,60 | 1.151,11 | 0 |
22 Fev 2024 | 1.152,72 | 22,49 | 1,99% | 1.130,46 | 1.154,42 | 1.130,17 | 0 |
21 Fev 2024 | 1.130,23 | 0,43 | 0,04% | 1.129,81 | 1.130,50 | 1.122,38 | 0 |
20 Fev 2024 | 1.129,80 | -6,96 | -0,61% | 1.136,77 | 1.136,92 | 1.125,16 | 0 |
16 Fev 2024 | 1.136,76 | -5,49 | -0,48% | 1.142,22 | 1.144,36 | 1.135,41 | 0 |
15 Fev 2024 | 1.142,25 | 8,02 | 0,71% | 1.134,27 | 1.142,94 | 1.134,23 | 0 |
14 Fev 2024 | 1.134,23 | 12,09 | 1,08% | 1.122,18 | 1.134,57 | 1.122,16 | 0 |
13 Fev 2024 | 1.122,14 | -17,33 | -1,52% | 1.139,44 | 1.139,52 | 1.114,79 | 0 |
12 Fev 2024 | 1.139,47 | -0,16 | -0,01% | 1.139,62 | 1.145,37 | 1.138,26 | 0 |
09 Fev 2024 | 1.139,63 | 6,82 | 0,60% | 1.132,80 | 1.140,59 | 1.132,78 | 0 |