Cotações Históricas 4423S
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 1,665 | 0,00 | 0,00% | 1,59 | 1,665 | 1,57 | 0 |
06 Jun 2024 | 1,665 | 0,09 | 5,71% | 1,55 | 1,665 | 1,55 | 0 |
05 Jun 2024 | 1,575 | 0,11 | 7,51% | 1,505 | 1,575 | 1,495 | 0 |
04 Jun 2024 | 1,465 | 0,02 | 1,38% | 1,41 | 1,505 | 1,39 | 0 |
03 Jun 2024 | 1,445 | 0,06 | 4,33% | 1,48 | 1,495 | 1,425 | 0 |
31 Mai 2024 | 1,385 | -0,18 | -11,50% | 1,48 | 1,49 | 1,385 | 0 |
30 Mai 2024 | 1,565 | -0,23 | -12,81% | 1,72 | 1,72 | 1,565 | 0 |
29 Mai 2024 | 1,795 | 0,06 | 3,46% | 1,77 | 1,815 | 1,74 | 0 |
28 Mai 2024 | 1,735 | -0,03 | -1,42% | 1,76 | 1,77 | 1,705 | 0 |
27 Mai 2024 | 1,76 | -0,06 | -3,03% | 1,75 | 1,76 | 1,73 | 0 |
24 Mai 2024 | 1,815 | -0,05 | -2,68% | 1,85 | 1,85 | 1,765 | 0 |
23 Mai 2024 | 1,865 | 0,03 | 1,63% | 1,87 | 1,905 | 1,84 | 0 |
22 Mai 2024 | 1,835 | 0,03 | 1,66% | 1,82 | 1,84 | 1,805 | 0 |
21 Mai 2024 | 1,805 | -0,02 | -1,10% | 1,85 | 1,855 | 1,805 | 0 |
20 Mai 2024 | 1,825 | -0,01 | -0,54% | 1,84 | 1,85 | 1,805 | 0 |
17 Mai 2024 | 1,835 | -0,01 | -0,54% | 1,83 | 1,855 | 1,825 | 0 |
16 Mai 2024 | 1,845 | 0,00 | 0,00% | 1,85 | 1,88 | 1,825 | 0 |
15 Mai 2024 | 1,845 | -0,06 | -3,15% | 1,77 | 1,845 | 1,74 | 0 |
14 Mai 2024 | 1,905 | 0,00 | 0,00% | 1,905 | 1,905 | 1,905 | 0 |
13 Mai 2024 | 1,905 | 0,05 | 2,70% | 1,85 | 1,905 | 1,835 | 0 |
10 Mai 2024 | 1,855 | -0,02 | -1,07% | 1,85 | 1,895 | 1,835 | 0 |
09 Mai 2024 | 1,875 | -0,09 | -4,58% | 1,90 | 1,91 | 1,865 | 0 |
08 Mai 2024 | 1,965 | 0,00 | 0,00% | 1,95 | 1,975 | 1,915 | 0 |
07 Mai 2024 | 1,965 | 0,02 | 1,03% | 1,96 | 1,975 | 1,915 | 0 |
06 Mai 2024 | 1,945 | 0,09 | 4,85% | 1,885 | 1,965 | 1,885 | 0 |
03 Mai 2024 | 1,855 | 0,09 | 5,10% | 1,805 | 1,855 | 1,785 | 0 |
02 Mai 2024 | 1,765 | 0,02 | 1,15% | 1,765 | 1,795 | 1,745 | 0 |
30 Abr 2024 | 1,745 | -0,06 | -3,32% | 1,775 | 1,785 | 1,745 | 0 |
29 Abr 2024 | 1,805 | -0,03 | -1,63% | 1,825 | 1,845 | 1,795 | 0 |
26 Abr 2024 | 1,835 | 0,11 | 6,38% | 1,825 | 1,865 | 1,76 | 0 |
25 Abr 2024 | 1,725 | -0,09 | -4,96% | 1,795 | 1,82 | 1,715 | 0 |
24 Abr 2024 | 1,815 | 0,06 | 3,42% | 1,785 | 1,815 | 1,77 | 0 |
23 Abr 2024 | 1,755 | 0,06 | 3,54% | 1,735 | 1,765 | 1,71 | 0 |
22 Abr 2024 | 1,695 | -0,05 | -2,87% | 1,745 | 1,76 | 1,695 | 0 |
19 Abr 2024 | 1,745 | -0,07 | -3,86% | 1,775 | 1,82 | 1,745 | 0 |
18 Abr 2024 | 1,815 | 0,00 | 0,00% | 1,825 | 1,845 | 1,795 | 0 |
17 Abr 2024 | 1,815 | 0,00 | 0,00% | 1,815 | 1,86 | 1,805 | 0 |
16 Abr 2024 | 1,815 | -0,02 | -1,09% | 1,77 | 1,825 | 1,76 | 0 |
15 Abr 2024 | 1,835 | 0,04 | 2,23% | 1,82 | 1,86 | 1,795 | 0 |
12 Abr 2024 | 1,795 | -0,09 | -4,77% | 1,89 | 1,91 | 1,775 | 0 |
11 Abr 2024 | 1,885 | -0,01 | -0,53% | 1,92 | 1,93 | 1,855 | 0 |
10 Abr 2024 | 1,895 | -0,04 | -2,07% | 1,96 | 1,965 | 1,875 | 0 |
09 Abr 2024 | 1,935 | 0,08 | 4,31% | 1,875 | 1,935 | 1,86 | 0 |
08 Abr 2024 | 1,855 | -0,03 | -1,59% | 1,875 | 1,895 | 1,825 | 0 |
05 Abr 2024 | 1,885 | -0,12 | -5,99% | 1,925 | 1,94 | 1,855 | 0 |
04 Abr 2024 | 2,005 | 0,01 | 0,50% | 2,015 | 2,055 | 1,99 | 0 |
03 Abr 2024 | 1,995 | -0,03 | -1,48% | 2,015 | 2,03 | 1,995 | 0 |
02 Abr 2024 | 2,025 | -0,02 | -0,98% | 2,065 | 2,07 | 1,965 | 0 |
28 Mar 2024 | 2,045 | -0,01 | -0,49% | 2,075 | 2,11 | 2,045 | 0 |
27 Mar 2024 | 2,055 | -0,07 | -3,29% | 2,125 | 2,18 | 2,035 | 0 |
26 Mar 2024 | 2,125 | 0,02 | 0,95% | 2,115 | 2,135 | 2,065 | 0 |
25 Mar 2024 | 2,105 | 0,06 | 2,93% | 2,025 | 2,115 | 2,01 | 0 |
22 Mar 2024 | 2,045 | -0,07 | -3,31% | 2,145 | 2,15 | 2,035 | 0 |
21 Mar 2024 | 2,115 | -0,06 | -2,76% | 2,215 | 2,235 | 2,105 | 0 |
20 Mar 2024 | 2,175 | -0,03 | -1,36% | 2,22 | 2,25 | 2,155 | 0 |
19 Mar 2024 | 2,205 | 0,09 | 4,26% | 2,155 | 2,215 | 2,07 | 0 |
18 Mar 2024 | 2,115 | 0,17 | 8,74% | 2,00 | 2,115 | 1,97 | 0 |
15 Mar 2024 | 1,945 | -0,75 | -27,83% | 2,045 | 2,15 | 1,905 | 0 |
14 Mar 2024 | 2,695 | -0,06 | -2,18% | 2,685 | 2,805 | 2,665 | 0 |
13 Mar 2024 | 2,755 | 0,08 | 2,99% | 2,745 | 2,81 | 2,735 | 0 |
12 Mar 2024 | 2,675 | 0,11 | 4,29% | 2,615 | 2,69 | 2,615 | 0 |
11 Mar 2024 | 2,565 | 0,05 | 1,99% | 2,505 | 2,585 | 2,46 | 0 |