Cotações Históricas IT30
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
09 Mai 2024 | 3.634,04 | 21,10 | 0,58% | 3.614,40 | 3.634,50 | 3.596,53 | 0 |
08 Mai 2024 | 3.612,94 | -9,40 | -0,26% | 3.624,43 | 3.625,79 | 3.594,66 | 0 |
07 Mai 2024 | 3.622,34 | 25,17 | 0,70% | 3.627,85 | 3.641,94 | 3.604,18 | 0 |
06 Mai 2024 | 3.597,17 | 36,60 | 1,03% | 3.578,31 | 3.604,84 | 3.566,89 | 0 |
03 Mai 2024 | 3.560,57 | -9,22 | -0,26% | 3.577,62 | 3.591,37 | 3.552,27 | 0 |
02 Mai 2024 | 3.569,79 | -3,63 | -0,10% | 3.571,88 | 3.596,55 | 3.565,66 | 0 |
01 Mai 2024 | 3.573,42 | 0,00 | 0,00% | 3.573,42 | 3.573,42 | 3.573,42 | 0 |
30 Abr 2024 | 3.573,42 | -56,91 | -1,57% | 3.633,82 | 3.635,72 | 3.571,99 | 0 |
29 Abr 2024 | 3.630,33 | 2,91 | 0,08% | 3.638,74 | 3.645,06 | 3.619,54 | 0 |
26 Abr 2024 | 3.627,42 | 30,12 | 0,84% | 3.616,54 | 3.638,73 | 3.614,90 | 0 |
25 Abr 2024 | 3.597,30 | -35,49 | -0,98% | 3.620,10 | 3.637,18 | 3.574,99 | 0 |
24 Abr 2024 | 3.632,79 | -9,64 | -0,26% | 3.648,58 | 3.656,48 | 3.624,44 | 0 |
23 Abr 2024 | 3.642,43 | 67,18 | 1,88% | 3.595,37 | 3.644,32 | 3.593,23 | 0 |
22 Abr 2024 | 3.575,25 | -20,62 | -0,57% | 3.561,19 | 3.576,28 | 3.544,26 | 0 |
19 Abr 2024 | 3.595,87 | 3,41 | 0,09% | 3.554,32 | 3.598,00 | 3.548,42 | 0 |
18 Abr 2024 | 3.592,46 | 23,81 | 0,67% | 3.581,90 | 3.593,23 | 3.560,92 | 0 |
17 Abr 2024 | 3.568,65 | 23,87 | 0,67% | 3.553,01 | 3.587,31 | 3.543,67 | 0 |
16 Abr 2024 | 3.544,78 | -59,00 | -1,64% | 3.551,45 | 3.567,84 | 3.535,53 | 0 |
15 Abr 2024 | 3.603,78 | 18,64 | 0,52% | 3.611,79 | 3.639,90 | 3.597,01 | 0 |
12 Abr 2024 | 3.585,14 | 6,07 | 0,17% | 3.613,37 | 3.622,89 | 3.571,97 | 0 |
11 Abr 2024 | 3.579,07 | -33,86 | -0,94% | 3.614,15 | 3.621,27 | 3.559,81 | 0 |
10 Abr 2024 | 3.612,93 | 7,89 | 0,22% | 3.628,90 | 3.634,97 | 3.578,81 | 0 |
09 Abr 2024 | 3.605,04 | -37,57 | -1,03% | 3.628,91 | 3.634,35 | 3.596,58 | 0 |
08 Abr 2024 | 3.642,61 | 31,02 | 0,86% | 3.620,61 | 3.642,95 | 3.616,36 | 0 |
05 Abr 2024 | 3.611,59 | -43,12 | -1,18% | 3.610,66 | 3.612,26 | 3.589,19 | 0 |
04 Abr 2024 | 3.654,71 | -2,50 | -0,07% | 3.662,34 | 3.667,67 | 3.651,81 | 0 |
03 Abr 2024 | 3.657,21 | 17,08 | 0,47% | 3.643,43 | 3.657,88 | 3.635,83 | 0 |
02 Abr 2024 | 3.640,13 | -43,58 | -1,18% | 3.688,74 | 3.703,19 | 3.639,80 | 0 |
01 Abr 2024 | 3.683,71 | 0,00 | 0,00% | 3.683,71 | 3.683,71 | 3.683,71 | 0 |
28 Mar 2024 | 3.683,71 | -1,43 | -0,04% | 3.692,13 | 3.694,59 | 3.681,09 | 0 |
27 Mar 2024 | 3.685,14 | 7,47 | 0,20% | 3.678,18 | 3.692,07 | 3.673,90 | 0 |
26 Mar 2024 | 3.677,67 | 5,00 | 0,14% | 3.671,14 | 3.688,97 | 3.671,14 | 0 |
25 Mar 2024 | 3.672,67 | 31,28 | 0,86% | 3.640,85 | 3.675,53 | 3.640,85 | 0 |
22 Mar 2024 | 3.641,39 | 3,14 | 0,09% | 3.638,25 | 3.646,22 | 3.621,80 | 0 |
21 Mar 2024 | 3.638,25 | 3,89 | 0,11% | 3.639,43 | 3.666,90 | 3.635,77 | 0 |
20 Mar 2024 | 3.634,36 | 3,35 | 0,09% | 3.629,00 | 3.635,76 | 3.623,65 | 0 |
19 Mar 2024 | 3.631,01 | 33,59 | 0,93% | 3.607,53 | 3.632,36 | 3.589,47 | 0 |
18 Mar 2024 | 3.597,42 | 0,03 | 0,00% | 3.598,38 | 3.617,36 | 3.588,37 | 0 |
15 Mar 2024 | 3.597,39 | 15,40 | 0,43% | 3.584,29 | 3.608,55 | 3.577,76 | 0 |
14 Mar 2024 | 3.581,99 | -10,34 | -0,29% | 3.592,80 | 3.607,83 | 3.576,44 | 0 |
13 Mar 2024 | 3.592,33 | 15,55 | 0,43% | 3.573,84 | 3.605,29 | 3.573,84 | 0 |
12 Mar 2024 | 3.576,78 | 48,02 | 1,36% | 3.527,30 | 3.580,04 | 3.527,30 | 0 |
11 Mar 2024 | 3.528,76 | -10,68 | -0,30% | 3.545,26 | 3.545,26 | 3.507,38 | 0 |
08 Mar 2024 | 3.539,44 | -1,06 | -0,03% | 3.539,76 | 3.551,76 | 3.537,70 | 0 |
07 Mar 2024 | 3.540,50 | 2,87 | 0,08% | 3.526,48 | 3.548,51 | 3.524,71 | 0 |
06 Mar 2024 | 3.537,63 | 25,06 | 0,71% | 3.526,18 | 3.541,00 | 3.523,29 | 0 |
05 Mar 2024 | 3.512,57 | 22,15 | 0,63% | 3.489,66 | 3.517,54 | 3.481,23 | 0 |
04 Mar 2024 | 3.490,42 | -3,49 | -0,10% | 3.486,28 | 3.494,95 | 3.480,33 | 0 |
01 Mar 2024 | 3.493,91 | 37,95 | 1,10% | 3.480,63 | 3.497,20 | 3.472,92 | 0 |
29 Fev 2024 | 3.455,96 | -3,78 | -0,11% | 3.472,60 | 3.477,66 | 3.455,65 | 0 |
28 Fev 2024 | 3.459,74 | -8,60 | -0,25% | 3.457,06 | 3.465,24 | 3.452,51 | 0 |
27 Fev 2024 | 3.468,34 | 15,78 | 0,46% | 3.463,72 | 3.470,82 | 3.446,54 | 0 |
26 Fev 2024 | 3.452,56 | -13,99 | -0,40% | 3.458,64 | 3.463,34 | 3.450,62 | 0 |
23 Fev 2024 | 3.466,55 | 37,36 | 1,09% | 3.447,48 | 3.467,14 | 3.445,96 | 0 |
22 Fev 2024 | 3.429,19 | 36,93 | 1,09% | 3.432,21 | 3.442,38 | 3.412,23 | 0 |
21 Fev 2024 | 3.392,26 | 34,38 | 1,02% | 3.369,96 | 3.394,63 | 3.368,13 | 0 |
20 Fev 2024 | 3.357,88 | -4,08 | -0,12% | 3.354,70 | 3.366,72 | 3.353,89 | 0 |
16 Fev 2024 | 3.361,96 | 0,60 | 0,02% | 3.380,09 | 3.385,69 | 3.358,98 | 0 |
15 Fev 2024 | 3.361,36 | 40,33 | 1,21% | 3.354,18 | 3.361,67 | 3.343,67 | 0 |
14 Fev 2024 | 3.321,03 | 20,43 | 0,62% | 3.305,79 | 3.325,74 | 3.299,21 | 0 |
13 Fev 2024 | 3.300,60 | -35,33 | -1,06% | 3.325,25 | 3.326,66 | 3.297,09 | 0 |
12 Fev 2024 | 3.335,93 | 31,94 | 0,97% | 3.326,97 | 3.337,86 | 3.321,57 | 0 |