Cotações Históricas EAIWP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Set 2024 | 11.720,68 | 115,80 | 1,00% | 11.728,40 | 11.747,32 | 11.702,34 | 0 |
26 Set 2024 | 11.604,88 | 115,51 | 1,01% | 11.546,09 | 11.691,75 | 11.546,09 | 0 |
25 Set 2024 | 11.489,37 | 23,80 | 0,21% | 11.435,23 | 11.492,51 | 11.423,43 | 0 |
24 Set 2024 | 11.465,57 | 42,92 | 0,38% | 11.460,21 | 11.475,20 | 11.399,18 | 0 |
23 Set 2024 | 11.422,65 | 85,57 | 0,75% | 11.363,67 | 11.431,65 | 11.363,67 | 0 |
20 Set 2024 | 11.337,08 | -60,19 | -0,53% | 11.377,95 | 11.381,01 | 11.300,78 | 0 |
19 Set 2024 | 11.397,27 | 190,36 | 1,70% | 11.221,68 | 11.412,02 | 11.219,71 | 0 |
18 Set 2024 | 11.206,91 | -33,42 | -0,30% | 11.241,50 | 11.243,59 | 11.188,64 | 0 |
17 Set 2024 | 11.240,33 | 3,63 | 0,03% | 11.254,74 | 11.306,27 | 11.235,62 | 0 |
16 Set 2024 | 11.236,70 | -36,73 | -0,33% | 11.265,43 | 11.265,43 | 11.200,98 | 0 |
13 Set 2024 | 11.273,43 | 70,56 | 0,63% | 11.220,33 | 11.286,58 | 11.214,89 | 0 |
12 Set 2024 | 11.202,87 | 203,08 | 1,85% | 11.177,49 | 11.219,75 | 11.153,18 | 0 |
11 Set 2024 | 10.999,79 | 61,54 | 0,56% | 10.976,10 | 11.007,77 | 10.903,09 | 0 |
10 Set 2024 | 10.938,25 | -4,82 | -0,04% | 10.921,24 | 10.980,24 | 10.920,34 | 0 |
09 Set 2024 | 10.943,07 | 135,86 | 1,26% | 10.810,84 | 10.958,57 | 10.810,84 | 0 |
06 Set 2024 | 10.807,21 | -171,78 | -1,56% | 10.951,48 | 10.980,35 | 10.806,50 | 0 |
05 Set 2024 | 10.978,99 | -61,91 | -0,56% | 11.031,56 | 11.044,45 | 10.964,15 | 0 |
04 Set 2024 | 11.040,90 | -181,21 | -1,61% | 11.060,06 | 11.067,70 | 10.974,56 | 0 |
03 Set 2024 | 11.222,11 | -101,53 | -0,90% | 11.347,86 | 11.367,48 | 11.219,37 | 0 |
02 Set 2024 | 11.323,64 | 40,77 | 0,36% | 11.348,42 | 11.348,42 | 11.310,62 | 0 |
30 Ago 2024 | 11.282,87 | 1,53 | 0,01% | 11.238,37 | 11.329,24 | 11.233,09 | 0 |
29 Ago 2024 | 11.281,34 | 169,96 | 1,53% | 11.146,77 | 11.290,16 | 11.144,61 | 0 |
28 Ago 2024 | 11.111,38 | -30,77 | -0,28% | 11.167,44 | 11.220,46 | 11.093,43 | 0 |
27 Ago 2024 | 11.142,15 | 25,84 | 0,23% | 11.111,63 | 11.154,26 | 11.084,54 | 0 |
26 Ago 2024 | 11.116,31 | -21,77 | -0,20% | 11.156,35 | 11.183,76 | 11.086,47 | 0 |
23 Ago 2024 | 11.138,08 | -32,82 | -0,29% | 11.102,03 | 11.205,83 | 11.101,38 | 0 |
22 Ago 2024 | 11.170,90 | 37,51 | 0,34% | 11.174,57 | 11.234,29 | 11.134,38 | 0 |
21 Ago 2024 | 11.133,39 | -3,74 | -0,03% | 11.114,43 | 11.170,30 | 11.110,60 | 0 |
20 Ago 2024 | 11.137,13 | 34,70 | 0,31% | 11.166,90 | 11.190,21 | 11.120,09 | 0 |
19 Ago 2024 | 11.102,43 | -40,08 | -0,36% | 11.099,27 | 11.115,51 | 11.080,05 | 0 |
16 Ago 2024 | 11.142,51 | 105,44 | 0,96% | 11.117,77 | 11.148,95 | 11.094,82 | 0 |
15 Ago 2024 | 11.037,07 | 206,78 | 1,91% | 10.860,04 | 11.037,07 | 10.860,04 | 0 |
14 Ago 2024 | 10.830,29 | 17,24 | 0,16% | 10.805,87 | 10.862,65 | 10.769,47 | 0 |
13 Ago 2024 | 10.813,05 | 167,32 | 1,57% | 10.696,65 | 10.819,91 | 10.695,33 | 0 |
12 Ago 2024 | 10.645,73 | 32,98 | 0,31% | 10.641,12 | 10.660,06 | 10.586,72 | 0 |
09 Ago 2024 | 10.612,75 | 92,31 | 0,88% | 10.581,34 | 10.628,49 | 10.567,96 | 0 |
08 Ago 2024 | 10.520,44 | -4,37 | -0,04% | 10.362,62 | 10.534,81 | 10.335,82 | 0 |
07 Ago 2024 | 10.524,81 | 103,02 | 0,99% | 10.438,25 | 10.584,79 | 10.437,33 | 0 |
06 Ago 2024 | 10.421,79 | 231,64 | 2,27% | 10.302,54 | 10.440,52 | 10.302,54 | 0 |
05 Ago 2024 | 10.190,15 | -344,73 | -3,27% | 10.352,45 | 10.352,45 | 9.992,10 | 0 |
02 Ago 2024 | 10.534,88 | -510,91 | -4,63% | 10.853,60 | 10.853,60 | 10.470,17 | 0 |
01 Ago 2024 | 11.045,79 | -174,29 | -1,55% | 11.185,66 | 11.215,88 | 11.040,12 | 0 |
31 Jul 2024 | 11.220,08 | 237,97 | 2,17% | 11.032,10 | 11.230,35 | 11.029,96 | 0 |
30 Jul 2024 | 10.982,11 | -93,29 | -0,84% | 11.037,43 | 11.100,34 | 10.978,29 | 0 |
29 Jul 2024 | 11.075,40 | 101,78 | 0,93% | 11.019,12 | 11.123,30 | 11.019,12 | 0 |
26 Jul 2024 | 10.973,62 | -11,49 | -0,10% | 10.897,41 | 10.973,62 | 10.887,26 | 0 |
25 Jul 2024 | 10.985,11 | -137,80 | -1,24% | 10.973,16 | 10.986,63 | 10.840,32 | 0 |
24 Jul 2024 | 11.122,91 | -195,10 | -1,72% | 11.294,36 | 11.307,22 | 11.122,91 | 0 |
23 Jul 2024 | 11.318,01 | 71,98 | 0,64% | 11.278,49 | 11.357,11 | 11.274,55 | 0 |
22 Jul 2024 | 11.246,03 | 34,28 | 0,31% | 11.184,19 | 11.278,13 | 11.180,58 | 0 |
19 Jul 2024 | 11.211,75 | -40,44 | -0,36% | 11.314,36 | 11.314,64 | 11.197,69 | 0 |
18 Jul 2024 | 11.252,19 | -127,66 | -1,12% | 11.321,72 | 11.384,46 | 11.241,54 | 0 |
17 Jul 2024 | 11.379,85 | -178,17 | -1,54% | 11.592,63 | 11.592,63 | 11.377,19 | 0 |
16 Jul 2024 | 11.558,02 | -11,26 | -0,10% | 11.576,54 | 11.592,87 | 11.537,82 | 0 |
15 Jul 2024 | 11.569,28 | 5,64 | 0,05% | 11.559,74 | 11.598,78 | 11.529,39 | 0 |
12 Jul 2024 | 11.563,64 | 18,91 | 0,16% | 11.488,64 | 11.581,03 | 11.465,37 | 0 |
11 Jul 2024 | 11.544,73 | -10,24 | -0,09% | 11.594,44 | 11.642,57 | 11.519,77 | 0 |
10 Jul 2024 | 11.554,97 | 15,49 | 0,13% | 11.518,78 | 11.558,63 | 11.515,96 | 0 |
09 Jul 2024 | 11.539,48 | 38,69 | 0,34% | 11.558,90 | 11.566,54 | 11.509,85 | 0 |
08 Jul 2024 | 11.500,79 | -7,64 | -0,07% | 11.500,27 | 11.524,47 | 11.491,70 | 0 |
05 Jul 2024 | 11.508,43 | 8,86 | 0,08% | 11.488,37 | 11.509,53 | 11.472,70 | 0 |
04 Jul 2024 | 11.499,57 | 35,63 | 0,31% | 11.490,67 | 11.514,59 | 11.490,67 | 0 |
03 Jul 2024 | 11.463,94 | 116,05 | 1,02% | 11.422,57 | 11.466,20 | 11.411,03 | 0 |
02 Jul 2024 | 11.347,89 | 30,28 | 0,27% | 11.360,65 | 11.361,16 | 11.311,34 | 0 |
01 Jul 2024 | 11.317,61 | 3,27 | 0,03% | 11.269,91 | 11.319,36 | 11.230,63 | 0 |