Cotações Históricas BRIC
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
04 Jul 2024 | 17,832 | 0,15 | 0,86% | 17,77 | 17,832 | 17,77 | 208 |
03 Jul 2024 | 17,68 | 0,20 | 1,12% | 17,62 | 17,686 | 17,62 | 36 |
02 Jul 2024 | 17,484 | 0,04 | 0,25% | 17,39 | 17,484 | 17,39 | 71 |
01 Jul 2024 | 17,44 | 0,00 | -0,01% | 17,318 | 17,44 | 17,314 | 842 |
28 Jun 2024 | 17,442 | 0,00 | 0,00% | 17,508 | 17,554 | 17,404 | 607 |
27 Jun 2024 | 17,442 | -0,31 | -1,77% | 17,538 | 17,56 | 17,442 | 127 |
26 Jun 2024 | 17,756 | 0,04 | 0,25% | 17,884 | 17,918 | 17,756 | 247 |
25 Jun 2024 | 17,712 | -0,26 | -1,47% | 17,744 | 17,852 | 17,712 | 93 |
24 Jun 2024 | 17,976 | 0,21 | 1,17% | 17,668 | 17,976 | 17,668 | 41 |
21 Jun 2024 | 17,768 | -0,09 | -0,49% | 17,786 | 17,83 | 17,748 | 396 |
20 Jun 2024 | 17,856 | -0,22 | -1,22% | 17,998 | 18,012 | 17,856 | 553 |
19 Jun 2024 | 18,076 | 0,40 | 2,24% | 18,044 | 18,076 | 18,044 | 555 |
18 Jun 2024 | 17,68 | 0,02 | 0,09% | 17,634 | 17,68 | 17,634 | 20 |
17 Jun 2024 | 17,664 | 0,00 | -0,02% | 17,786 | 17,786 | 17,664 | 296 |
14 Jun 2024 | 17,668 | -0,05 | -0,29% | 17,83 | 17,83 | 17,668 | 3.959 |
13 Jun 2024 | 17,72 | 0,20 | 1,13% | 17,676 | 17,72 | 17,676 | 1.267 |
12 Jun 2024 | 17,522 | -0,27 | -1,54% | 17,628 | 17,628 | 17,52 | 1.582 |
11 Jun 2024 | 17,796 | 0,04 | 0,24% | 17,828 | 17,828 | 17,778 | 1.317 |
10 Jun 2024 | 17,754 | 0,00 | 0,00% | 17,754 | 17,754 | 17,754 | 0 |
07 Jun 2024 | 17,754 | -0,09 | -0,49% | 17,718 | 17,754 | 17,63 | 202 |
06 Jun 2024 | 17,842 | -0,02 | -0,12% | 17,748 | 17,852 | 17,748 | 1.143 |
05 Jun 2024 | 17,864 | 0,13 | 0,76% | 17,77 | 17,864 | 17,77 | 954 |
04 Jun 2024 | 17,73 | -0,17 | -0,94% | 17,792 | 17,792 | 17,718 | 478 |
03 Jun 2024 | 17,898 | 0,39 | 2,20% | 17,92 | 17,944 | 17,86 | 652 |
31 Mai 2024 | 17,512 | -0,46 | -2,56% | 17,716 | 17,716 | 17,512 | 1.449 |
30 Mai 2024 | 17,972 | 0,09 | 0,48% | 17,778 | 17,972 | 17,756 | 1.853 |
29 Mai 2024 | 17,886 | -0,20 | -1,13% | 17,888 | 17,914 | 17,824 | 1.373 |
28 Mai 2024 | 18,09 | -0,20 | -1,08% | 18,236 | 18,264 | 18,09 | 2.463 |
27 Mai 2024 | 18,288 | 0,12 | 0,65% | 18,20 | 18,288 | 18,172 | 15.309 |
24 Mai 2024 | 18,17 | -0,16 | -0,85% | 18,066 | 18,284 | 18,066 | 394 |
23 Mai 2024 | 18,326 | -0,30 | -1,59% | 18,344 | 18,406 | 18,316 | 2.314 |
22 Mai 2024 | 18,622 | -0,14 | -0,74% | 18,608 | 18,716 | 18,608 | 1.547 |
21 Mai 2024 | 18,76 | -0,23 | -1,19% | 18,726 | 18,794 | 18,682 | 451 |
20 Mai 2024 | 18,986 | -0,25 | -1,28% | 19,10 | 19,10 | 18,986 | 2.743 |
17 Mai 2024 | 19,232 | 0,27 | 1,41% | 18,996 | 19,232 | 18,996 | 3.385 |
16 Mai 2024 | 18,964 | 0,22 | 1,16% | 18,746 | 18,974 | 18,728 | 1.616 |
15 Mai 2024 | 18,746 | -0,19 | -1,00% | 18,712 | 18,752 | 18,70 | 735 |
14 Mai 2024 | 18,936 | 0,00 | 0,00% | 18,936 | 18,936 | 18,936 | 0 |
13 Mai 2024 | 18,936 | 0,34 | 1,81% | 18,738 | 18,958 | 18,712 | 5.486 |
10 Mai 2024 | 18,60 | 0,13 | 0,69% | 18,574 | 18,65 | 18,556 | 1.585 |
09 Mai 2024 | 18,472 | 0,38 | 2,10% | 18,336 | 18,502 | 18,336 | 1.602 |
08 Mai 2024 | 18,092 | -0,21 | -1,15% | 18,166 | 18,166 | 18,074 | 3.414 |
07 Mai 2024 | 18,302 | -0,13 | -0,72% | 18,26 | 18,302 | 18,22 | 1.440 |
06 Mai 2024 | 18,434 | 0,09 | 0,51% | 18,452 | 18,544 | 18,40 | 1.636 |
03 Mai 2024 | 18,34 | 0,12 | 0,68% | 18,368 | 18,412 | 18,322 | 848 |
02 Mai 2024 | 18,216 | 0,76 | 4,38% | 17,946 | 18,222 | 17,946 | 2.555 |
30 Abr 2024 | 17,452 | -0,18 | -1,03% | 17,622 | 17,672 | 17,448 | 560 |
29 Abr 2024 | 17,634 | 0,05 | 0,30% | 17,696 | 17,696 | 17,54 | 2.676 |
26 Abr 2024 | 17,582 | 0,45 | 2,64% | 17,56 | 17,61 | 17,538 | 1.894 |
25 Abr 2024 | 17,13 | -0,03 | -0,16% | 17,24 | 17,24 | 17,068 | 592 |
24 Abr 2024 | 17,158 | 0,30 | 1,77% | 17,32 | 17,364 | 17,158 | 2.050 |
23 Abr 2024 | 16,86 | 0,32 | 1,95% | 16,892 | 16,93 | 16,86 | 883 |
22 Abr 2024 | 16,538 | 0,31 | 1,92% | 16,50 | 16,538 | 16,428 | 656 |
19 Abr 2024 | 16,226 | 0,03 | 0,16% | 16,076 | 16,226 | 16,076 | 118 |
18 Abr 2024 | 16,20 | 0,08 | 0,52% | 16,20 | 16,20 | 16,20 | 40 |
17 Abr 2024 | 16,116 | -0,03 | -0,21% | 16,126 | 16,196 | 16,116 | 999 |
16 Abr 2024 | 16,15 | -0,32 | -1,94% | 16,242 | 16,278 | 16,10 | 617 |
15 Abr 2024 | 16,47 | -0,02 | -0,10% | 16,48 | 16,486 | 16,47 | 397 |
12 Abr 2024 | 16,486 | -0,25 | -1,49% | 16,678 | 16,704 | 16,486 | 4.424 |
11 Abr 2024 | 16,736 | 0,11 | 0,66% | 16,884 | 16,884 | 16,716 | 312 |
10 Abr 2024 | 16,626 | 0,16 | 0,97% | 16,742 | 16,794 | 16,62 | 1.225 |
09 Abr 2024 | 16,466 | 0,08 | 0,48% | 16,378 | 16,472 | 16,378 | 1.325 |
08 Abr 2024 | 16,388 | 0,10 | 0,60% | 16,302 | 16,39 | 16,302 | 816 |