Cotações Históricas IT30D
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Mai 2024 | 2.603,76 | -2,40 | -0,09% | 2.603,75 | 2.606,07 | 2.592,67 | 0 |
16 Mai 2024 | 2.606,16 | 5,01 | 0,19% | 2.604,72 | 2.610,30 | 2.599,64 | 0 |
15 Mai 2024 | 2.601,15 | 25,84 | 1,00% | 2.583,15 | 2.603,84 | 2.577,83 | 0 |
14 Mai 2024 | 2.575,31 | 31,22 | 1,23% | 2.548,87 | 2.578,51 | 2.542,83 | 0 |
13 Mai 2024 | 2.544,09 | 16,17 | 0,64% | 2.528,82 | 2.548,76 | 2.528,82 | 0 |
10 Mai 2024 | 2.527,92 | 22,36 | 0,89% | 2.524,09 | 2.536,51 | 2.521,73 | 0 |
09 Mai 2024 | 2.505,56 | 18,94 | 0,76% | 2.483,47 | 2.506,90 | 2.469,81 | 0 |
08 Mai 2024 | 2.486,62 | -10,88 | -0,44% | 2.491,40 | 2.492,70 | 2.471,25 | 0 |
07 Mai 2024 | 2.497,50 | 15,97 | 0,64% | 2.498,31 | 2.508,43 | 2.482,90 | 0 |
06 Mai 2024 | 2.481,53 | 27,07 | 1,10% | 2.465,72 | 2.484,97 | 2.456,98 | 0 |
03 Mai 2024 | 2.454,46 | 9,41 | 0,38% | 2.456,36 | 2.484,65 | 2.446,91 | 0 |
02 Mai 2024 | 2.445,05 | 0,95 | 0,04% | 2.450,43 | 2.466,01 | 2.435,88 | 0 |
01 Mai 2024 | 2.444,10 | 0,00 | 0,00% | 2.444,10 | 2.444,10 | 2.444,10 | 0 |
30 Abr 2024 | 2.444,10 | -45,90 | -1,84% | 2.489,91 | 2.491,69 | 2.443,42 | 0 |
29 Abr 2024 | 2.490,00 | 8,73 | 0,35% | 2.495,99 | 2.499,20 | 2.477,75 | 0 |
26 Abr 2024 | 2.481,27 | 14,39 | 0,58% | 2.483,31 | 2.495,77 | 2.476,69 | 0 |
25 Abr 2024 | 2.466,88 | -17,13 | -0,69% | 2.482,52 | 2.496,70 | 2.447,24 | 0 |
24 Abr 2024 | 2.484,01 | -8,70 | -0,35% | 2.495,28 | 2.501,86 | 2.478,90 | 0 |
23 Abr 2024 | 2.492,71 | 57,42 | 2,36% | 2.458,42 | 2.496,09 | 2.457,89 | 0 |
22 Abr 2024 | 2.435,29 | -17,95 | -0,73% | 2.428,15 | 2.436,30 | 2.417,15 | 0 |
19 Abr 2024 | 2.453,24 | 3,24 | 0,13% | 2.422,85 | 2.456,83 | 2.418,38 | 0 |
18 Abr 2024 | 2.450,00 | 19,67 | 0,81% | 2.449,67 | 2.451,95 | 2.427,80 | 0 |
17 Abr 2024 | 2.430,33 | 20,11 | 0,83% | 2.417,11 | 2.444,19 | 2.410,34 | 0 |
16 Abr 2024 | 2.410,22 | -43,81 | -1,79% | 2.413,46 | 2.430,59 | 2.404,59 | 0 |
15 Abr 2024 | 2.454,03 | 11,08 | 0,45% | 2.463,64 | 2.482,08 | 2.447,58 | 0 |
12 Abr 2024 | 2.442,95 | -11,43 | -0,47% | 2.468,49 | 2.476,22 | 2.430,31 | 0 |
11 Abr 2024 | 2.454,38 | -28,08 | -1,13% | 2.484,45 | 2.489,81 | 2.440,03 | 0 |
10 Abr 2024 | 2.482,46 | -22,49 | -0,90% | 2.520,53 | 2.527,27 | 2.465,52 | 0 |
09 Abr 2024 | 2.504,95 | -24,71 | -0,98% | 2.521,49 | 2.530,81 | 2.498,84 | 0 |
08 Abr 2024 | 2.529,66 | 24,55 | 0,98% | 2.508,34 | 2.530,77 | 2.506,65 | 0 |
05 Abr 2024 | 2.505,11 | -36,46 | -1,43% | 2.503,77 | 2.506,04 | 2.484,05 | 0 |
04 Abr 2024 | 2.541,57 | 7,86 | 0,31% | 2.543,49 | 2.548,94 | 2.536,82 | 0 |
03 Abr 2024 | 2.533,71 | 25,34 | 1,01% | 2.509,92 | 2.534,64 | 2.506,06 | 0 |
02 Abr 2024 | 2.508,37 | -38,99 | -1,53% | 2.532,87 | 2.543,71 | 2.507,90 | 0 |
01 Abr 2024 | 2.547,36 | 0,00 | 0,00% | 2.547,36 | 2.547,36 | 2.547,36 | 0 |
28 Mar 2024 | 2.547,36 | -5,93 | -0,23% | 2.549,00 | 2.554,15 | 2.539,06 | 0 |
27 Mar 2024 | 2.553,29 | 4,46 | 0,17% | 2.548,28 | 2.555,87 | 2.545,10 | 0 |
26 Mar 2024 | 2.548,83 | 1,82 | 0,07% | 2.548,26 | 2.562,79 | 2.548,11 | 0 |
25 Mar 2024 | 2.547,01 | 28,92 | 1,15% | 2.519,58 | 2.550,17 | 2.519,58 | 0 |
22 Mar 2024 | 2.518,09 | -10,40 | -0,41% | 2.520,35 | 2.524,33 | 2.508,71 | 0 |
21 Mar 2024 | 2.528,49 | 3,17 | 0,13% | 2.545,15 | 2.564,12 | 2.528,26 | 0 |
20 Mar 2024 | 2.525,32 | 1,16 | 0,05% | 2.526,44 | 2.526,44 | 2.514,84 | 0 |
19 Mar 2024 | 2.524,16 | 21,05 | 0,84% | 2.499,73 | 2.524,40 | 2.491,77 | 0 |
18 Mar 2024 | 2.503,11 | -3,20 | -0,13% | 2.508,15 | 2.522,09 | 2.500,26 | 0 |
15 Mar 2024 | 2.506,31 | 10,73 | 0,43% | 2.492,61 | 2.516,17 | 2.491,03 | 0 |
14 Mar 2024 | 2.495,58 | -20,77 | -0,83% | 2.514,38 | 2.526,65 | 2.491,41 | 0 |
13 Mar 2024 | 2.516,35 | 17,76 | 0,71% | 2.501,19 | 2.523,35 | 2.501,19 | 0 |
12 Mar 2024 | 2.498,59 | 31,06 | 1,26% | 2.468,19 | 2.501,32 | 2.468,19 | 0 |
11 Mar 2024 | 2.467,53 | -10,19 | -0,41% | 2.476,25 | 2.476,25 | 2.455,70 | 0 |
08 Mar 2024 | 2.477,72 | 0,39 | 0,02% | 2.476,55 | 2.493,80 | 2.473,99 | 0 |
07 Mar 2024 | 2.477,33 | 7,45 | 0,30% | 2.458,11 | 2.479,97 | 2.457,70 | 0 |
06 Mar 2024 | 2.469,88 | 28,29 | 1,16% | 2.452,41 | 2.470,17 | 2.451,32 | 0 |
05 Mar 2024 | 2.441,59 | 16,06 | 0,66% | 2.422,25 | 2.446,87 | 2.416,66 | 0 |
04 Mar 2024 | 2.425,53 | 3,61 | 0,15% | 2.419,16 | 2.427,10 | 2.416,90 | 0 |
01 Mar 2024 | 2.421,92 | 31,40 | 1,31% | 2.409,60 | 2.425,32 | 2.402,73 | 0 |
29 Fev 2024 | 2.390,52 | -9,26 | -0,39% | 2.409,79 | 2.413,18 | 2.389,64 | 0 |
28 Fev 2024 | 2.399,78 | -10,41 | -0,43% | 2.392,20 | 2.400,91 | 2.386,51 | 0 |
27 Fev 2024 | 2.410,19 | 12,96 | 0,54% | 2.407,57 | 2.410,19 | 2.392,65 | 0 |
26 Fev 2024 | 2.397,23 | -4,39 | -0,18% | 2.397,91 | 2.405,29 | 2.392,43 | 0 |
23 Fev 2024 | 2.401,62 | 29,17 | 1,23% | 2.388,38 | 2.401,62 | 2.387,54 | 0 |
22 Fev 2024 | 2.372,45 | 24,25 | 1,03% | 2.385,30 | 2.387,70 | 2.370,54 | 0 |
21 Fev 2024 | 2.348,20 | 24,45 | 1,05% | 2.330,82 | 2.348,63 | 2.329,77 | 0 |
20 Fev 2024 | 2.323,75 | 6,85 | 0,30% | 2.312,94 | 2.328,73 | 2.312,19 | 0 |