Cotações Históricas EAIWP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
18 Jun 2024 | 11.274,97 | 109,49 | 0,98% | 11.225,57 | 11.285,08 | 11.225,57 | 0 |
17 Jun 2024 | 11.165,48 | 7,30 | 0,07% | 11.140,43 | 11.167,68 | 11.105,70 | 0 |
14 Jun 2024 | 11.158,18 | -1,42 | -0,01% | 11.197,57 | 11.211,01 | 11.147,42 | 0 |
13 Jun 2024 | 11.159,60 | -7,26 | -0,07% | 11.171,71 | 11.187,05 | 11.136,46 | 0 |
12 Jun 2024 | 11.166,86 | 100,94 | 0,91% | 11.097,84 | 11.179,22 | 11.058,73 | 0 |
11 Jun 2024 | 11.065,92 | 20,58 | 0,19% | 11.093,12 | 11.108,68 | 11.040,12 | 0 |
10 Jun 2024 | 11.045,34 | 0,00 | 0,00% | 11.045,34 | 11.045,34 | 11.045,34 | 0 |
07 Jun 2024 | 11.045,34 | 71,09 | 0,65% | 10.972,00 | 11.045,53 | 10.963,83 | 0 |
06 Jun 2024 | 10.974,25 | 38,21 | 0,35% | 10.973,43 | 11.002,12 | 10.955,90 | 0 |
05 Jun 2024 | 10.936,04 | 132,16 | 1,22% | 10.795,61 | 10.940,22 | 10.795,61 | 0 |
04 Jun 2024 | 10.803,88 | 38,20 | 0,35% | 10.804,93 | 10.851,18 | 10.794,34 | 0 |
03 Jun 2024 | 10.765,68 | 107,84 | 1,01% | 10.790,31 | 10.883,19 | 10.760,70 | 0 |
31 Mai 2024 | 10.657,84 | -190,33 | -1,75% | 10.844,74 | 10.845,83 | 10.651,24 | 0 |
30 Mai 2024 | 10.848,17 | -116,48 | -1,06% | 10.961,04 | 10.961,04 | 10.816,76 | 0 |
29 Mai 2024 | 10.964,65 | -84,81 | -0,77% | 11.017,67 | 11.017,74 | 10.921,47 | 0 |
28 Mai 2024 | 11.049,46 | -15,50 | -0,14% | 11.043,94 | 11.074,40 | 11.013,11 | 0 |
27 Mai 2024 | 11.064,96 | 24,12 | 0,22% | 11.060,87 | 11.075,52 | 11.053,98 | 0 |
24 Mai 2024 | 11.040,84 | -38,26 | -0,35% | 10.998,55 | 11.048,24 | 10.961,76 | 0 |
23 Mai 2024 | 11.079,10 | 66,86 | 0,61% | 11.028,33 | 11.112,47 | 11.020,50 | 0 |
22 Mai 2024 | 11.012,24 | 26,57 | 0,24% | 10.978,22 | 11.021,06 | 10.976,70 | 0 |
21 Mai 2024 | 10.985,67 | -11,45 | -0,10% | 10.994,31 | 11.000,27 | 10.938,08 | 0 |
20 Mai 2024 | 10.997,12 | 53,41 | 0,49% | 10.940,29 | 11.007,16 | 10.936,72 | 0 |
17 Mai 2024 | 10.943,71 | -9,74 | -0,09% | 10.933,06 | 10.958,98 | 10.923,64 | 0 |
16 Mai 2024 | 10.953,45 | 56,19 | 0,52% | 10.952,78 | 10.969,35 | 10.939,69 | 0 |
15 Mai 2024 | 10.897,26 | 137,67 | 1,28% | 10.793,15 | 10.897,52 | 10.787,46 | 0 |
14 Mai 2024 | 10.759,59 | 0,00 | 0,00% | 10.759,59 | 10.759,59 | 10.759,59 | 0 |
13 Mai 2024 | 10.759,59 | 1,76 | 0,02% | 10.768,39 | 10.770,72 | 10.735,66 | 0 |
10 Mai 2024 | 10.757,83 | 16,74 | 0,16% | 10.738,38 | 10.802,96 | 10.738,38 | 0 |
09 Mai 2024 | 10.741,09 | -0,84 | -0,01% | 10.760,85 | 10.773,39 | 10.717,73 | 0 |
08 Mai 2024 | 10.741,93 | -68,82 | -0,64% | 10.742,62 | 10.763,16 | 10.705,51 | 0 |
07 Mai 2024 | 10.810,75 | 64,72 | 0,60% | 10.807,66 | 10.820,67 | 10.769,12 | 0 |
06 Mai 2024 | 10.746,03 | 68,41 | 0,64% | 10.673,99 | 10.751,36 | 10.666,51 | 0 |
03 Mai 2024 | 10.677,62 | 98,17 | 0,93% | 10.618,30 | 10.709,05 | 10.601,50 | 0 |
02 Mai 2024 | 10.579,45 | -41,74 | -0,39% | 10.562,41 | 10.603,28 | 10.525,25 | 0 |
30 Abr 2024 | 10.621,19 | -41,61 | -0,39% | 10.723,42 | 10.727,80 | 10.609,54 | 0 |
29 Abr 2024 | 10.662,80 | 46,49 | 0,44% | 10.615,05 | 10.712,51 | 10.615,05 | 0 |
26 Abr 2024 | 10.616,31 | 154,16 | 1,47% | 10.498,24 | 10.654,22 | 10.492,60 | 0 |
25 Abr 2024 | 10.462,15 | -111,76 | -1,06% | 10.539,76 | 10.539,76 | 10.401,55 | 0 |
24 Abr 2024 | 10.573,91 | 47,86 | 0,45% | 10.587,60 | 10.677,58 | 10.571,11 | 0 |
23 Abr 2024 | 10.526,05 | 163,25 | 1,58% | 10.414,54 | 10.529,48 | 10.394,29 | 0 |
22 Abr 2024 | 10.362,80 | 27,45 | 0,27% | 10.320,71 | 10.417,90 | 10.320,71 | 0 |
19 Abr 2024 | 10.335,35 | -203,90 | -1,93% | 10.457,63 | 10.457,63 | 10.330,48 | 0 |
18 Abr 2024 | 10.539,25 | 2,42 | 0,02% | 10.517,04 | 10.565,69 | 10.472,18 | 0 |
17 Abr 2024 | 10.536,83 | -120,74 | -1,13% | 10.629,65 | 10.649,38 | 10.536,83 | 0 |
16 Abr 2024 | 10.657,57 | -149,73 | -1,39% | 10.686,49 | 10.686,49 | 10.607,04 | 0 |
15 Abr 2024 | 10.807,30 | -51,90 | -0,48% | 10.814,55 | 10.906,01 | 10.807,17 | 0 |
12 Abr 2024 | 10.859,20 | 5,55 | 0,05% | 10.930,78 | 10.980,78 | 10.858,56 | 0 |
11 Abr 2024 | 10.853,65 | 40,45 | 0,37% | 10.823,93 | 10.859,79 | 10.795,57 | 0 |
10 Abr 2024 | 10.813,20 | 4,87 | 0,05% | 10.820,29 | 10.858,94 | 10.775,74 | 0 |
09 Abr 2024 | 10.808,33 | -17,74 | -0,16% | 10.853,82 | 10.853,82 | 10.755,03 | 0 |
08 Abr 2024 | 10.826,07 | 6,53 | 0,06% | 10.823,56 | 10.861,51 | 10.809,03 | 0 |
05 Abr 2024 | 10.819,54 | -112,89 | -1,03% | 10.761,63 | 10.822,08 | 10.713,76 | 0 |
04 Abr 2024 | 10.932,43 | 53,36 | 0,49% | 10.887,01 | 10.945,00 | 10.859,33 | 0 |
03 Abr 2024 | 10.879,07 | 6,78 | 0,06% | 10.863,99 | 10.894,65 | 10.816,91 | 0 |
02 Abr 2024 | 10.872,29 | -81,54 | -0,74% | 10.999,04 | 11.016,53 | 10.845,67 | 0 |
28 Mar 2024 | 10.953,83 | -8,63 | -0,08% | 10.973,55 | 10.984,00 | 10.946,32 | 0 |
27 Mar 2024 | 10.962,46 | -24,54 | -0,22% | 10.961,82 | 11.031,20 | 10.950,27 | 0 |
26 Mar 2024 | 10.987,00 | 51,21 | 0,47% | 10.919,72 | 10.997,86 | 10.909,97 | 0 |
25 Mar 2024 | 10.935,79 | -54,35 | -0,49% | 10.945,67 | 10.949,96 | 10.887,52 | 0 |
22 Mar 2024 | 10.990,14 | 4,02 | 0,04% | 10.982,20 | 10.993,11 | 10.947,08 | 0 |
21 Mar 2024 | 10.986,12 | 219,71 | 2,04% | 10.843,11 | 10.997,32 | 10.843,11 | 0 |