Cotações Históricas E112S
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 2,485 | -0,03 | -1,19% | 2,505 | 2,575 | 2,475 | 0 |
27 Jun 2024 | 2,515 | 0,07 | 2,86% | 2,38 | 2,545 | 2,38 | 0 |
26 Jun 2024 | 2,445 | 0,09 | 3,82% | 2,305 | 2,485 | 2,295 | 0 |
25 Jun 2024 | 2,355 | 0,08 | 3,52% | 2,32 | 2,365 | 2,235 | 0 |
24 Jun 2024 | 2,275 | 0,01 | 0,44% | 2,20 | 2,355 | 2,20 | 0 |
21 Jun 2024 | 2,265 | -0,05 | -2,16% | 2,30 | 2,325 | 2,225 | 0 |
20 Jun 2024 | 2,315 | -0,04 | -1,70% | 2,325 | 2,395 | 2,285 | 0 |
19 Jun 2024 | 2,355 | -0,12 | -4,85% | 2,445 | 2,465 | 2,355 | 0 |
18 Jun 2024 | 2,475 | 0,00 | 0,00% | 2,46 | 2,505 | 2,425 | 0 |
17 Jun 2024 | 2,475 | -0,11 | -4,26% | 2,49 | 2,595 | 2,37 | 0 |
14 Jun 2024 | 2,585 | 0,20 | 8,39% | 2,345 | 2,645 | 2,335 | 0 |
13 Jun 2024 | 2,385 | 0,10 | 4,38% | 2,305 | 2,445 | 2,225 | 0 |
12 Jun 2024 | 2,285 | 0,26 | 12,84% | 2,02 | 2,315 | 1,98 | 0 |
11 Jun 2024 | 2,025 | 0,14 | 7,43% | 1,89 | 2,105 | 1,87 | 0 |
10 Jun 2024 | 1,885 | 0,12 | 6,80% | 1,71 | 1,925 | 1,70 | 0 |
07 Jun 2024 | 1,765 | 0,39 | 28,36% | 1,31 | 1,785 | 1,30 | 0 |
06 Jun 2024 | 1,375 | 0,07 | 5,36% | 1,32 | 1,435 | 1,31 | 0 |
05 Jun 2024 | 1,305 | 0,00 | 0,00% | 1,335 | 1,335 | 1,145 | 0 |
04 Jun 2024 | 1,305 | -0,09 | -6,45% | 1,35 | 1,385 | 1,285 | 0 |
03 Jun 2024 | 1,395 | -0,13 | -8,52% | 1,43 | 1,505 | 1,345 | 0 |
31 Mai 2024 | 1,525 | -0,09 | -5,57% | 1,69 | 1,705 | 1,485 | 0 |
30 Mai 2024 | 1,615 | -0,07 | -4,15% | 1,67 | 1,67 | 1,605 | 0 |
29 Mai 2024 | 1,685 | 0,05 | 3,06% | 1,685 | 1,705 | 1,655 | 0 |
28 Mai 2024 | 1,635 | 0,09 | 5,83% | 1,55 | 1,655 | 1,55 | 0 |
27 Mai 2024 | 1,545 | -0,07 | -4,33% | 1,59 | 1,595 | 1,545 | 0 |
24 Mai 2024 | 1,615 | -0,05 | -3,00% | 1,65 | 1,675 | 1,585 | 0 |
23 Mai 2024 | 1,665 | 0,08 | 5,05% | 1,60 | 1,715 | 1,59 | 0 |
22 Mai 2024 | 1,585 | 0,12 | 8,19% | 1,44 | 1,655 | 1,43 | 0 |
21 Mai 2024 | 1,465 | 0,04 | 2,81% | 1,42 | 1,465 | 1,40 | 0 |
20 Mai 2024 | 1,425 | -0,04 | -2,73% | 1,45 | 1,475 | 1,415 | 0 |
17 Mai 2024 | 1,465 | -0,06 | -3,93% | 1,485 | 1,505 | 1,455 | 0 |
16 Mai 2024 | 1,525 | -0,04 | -2,56% | 1,57 | 1,615 | 1,525 | 0 |
15 Mai 2024 | 1,565 | -0,03 | -1,88% | 1,58 | 1,625 | 1,475 | 0 |
14 Mai 2024 | 1,595 | -0,05 | -3,04% | 1,62 | 1,635 | 1,565 | 0 |
13 Mai 2024 | 1,645 | -0,05 | -2,95% | 1,70 | 1,70 | 1,595 | 0 |
10 Mai 2024 | 1,695 | 0,00 | 0,00% | 1,69 | 1,695 | 1,605 | 0 |
09 Mai 2024 | 1,695 | -0,07 | -3,97% | 1,76 | 1,76 | 1,605 | 0 |
08 Mai 2024 | 1,765 | -0,05 | -2,75% | 1,83 | 1,83 | 1,745 | 0 |
07 Mai 2024 | 1,815 | -0,02 | -1,09% | 1,85 | 1,865 | 1,765 | 0 |
06 Mai 2024 | 1,835 | 0,01 | 0,55% | 1,835 | 1,845 | 1,755 | 0 |
03 Mai 2024 | 1,825 | -0,05 | -2,67% | 1,89 | 1,89 | 1,765 | 0 |
02 Mai 2024 | 1,875 | 0,01 | 0,54% | 1,79 | 1,90 | 1,79 | 0 |
30 Abr 2024 | 1,865 | 0,10 | 5,37% | 1,78 | 1,885 | 1,76 | 0 |
29 Abr 2024 | 1,77 | -0,11 | -5,60% | 1,81 | 1,895 | 1,715 | 0 |
26 Abr 2024 | 1,875 | 0,10 | 5,34% | 1,775 | 1,875 | 1,735 | 0 |
25 Abr 2024 | 1,78 | 0,14 | 8,21% | 1,62 | 1,815 | 1,61 | 0 |
24 Abr 2024 | 1,645 | 0,43 | 35,39% | 1,485 | 1,715 | 1,415 | 0 |
23 Abr 2024 | 1,215 | -0,01 | -0,82% | 1,205 | 1,225 | 1,165 | 0 |
22 Abr 2024 | 1,225 | -0,20 | -14,04% | 1,40 | 1,40 | 1,195 | 0 |
19 Abr 2024 | 1,425 | -0,16 | -10,09% | 1,66 | 1,68 | 1,385 | 0 |
18 Abr 2024 | 1,585 | -0,14 | -8,12% | 1,73 | 1,73 | 1,585 | 0 |
17 Abr 2024 | 1,725 | -0,09 | -4,96% | 1,805 | 1,825 | 1,665 | 0 |
16 Abr 2024 | 1,815 | -0,09 | -4,72% | 1,96 | 1,97 | 1,795 | 0 |
15 Abr 2024 | 1,905 | 0,07 | 3,81% | 1,80 | 1,925 | 1,77 | 0 |
12 Abr 2024 | 1,835 | -0,05 | -2,65% | 1,865 | 1,885 | 1,795 | 0 |
11 Abr 2024 | 1,885 | 0,03 | 1,62% | 1,845 | 1,905 | 1,765 | 0 |
10 Abr 2024 | 1,855 | 0,13 | 7,54% | 1,68 | 1,855 | 1,67 | 0 |
09 Abr 2024 | 1,725 | 0,08 | 4,55% | 1,665 | 1,735 | 1,665 | 0 |
08 Abr 2024 | 1,65 | 0,06 | 3,77% | 1,585 | 1,685 | 1,565 | 0 |
05 Abr 2024 | 1,59 | 0,17 | 11,97% | 1,475 | 1,595 | 1,455 | 0 |
04 Abr 2024 | 1,42 | 0,00 | 0,35% | 1,405 | 1,435 | 1,365 | 0 |
03 Abr 2024 | 1,415 | 0,00 | 0,00% | 1,425 | 1,425 | 1,295 | 0 |
02 Abr 2024 | 1,415 | 0,01 | 0,35% | 1,355 | 1,425 | 1,315 | 0 |