Cotações Históricas EMSRI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Mai 2024 | 50,40 | 0,01 | 0,02% | 50,209 | 50,40 | 50,176 | 1.448 |
16 Mai 2024 | 50,392 | 0,18 | 0,36% | 49,911 | 50,392 | 49,911 | 2.996 |
15 Mai 2024 | 50,212 | 0,43 | 0,86% | 49,856 | 50,212 | 49,753 | 1.257 |
14 Mai 2024 | 49,786 | 0,00 | 0,00% | 49,786 | 49,786 | 49,786 | 0 |
13 Mai 2024 | 49,786 | 0,25 | 0,51% | 49,614 | 49,786 | 49,572 | 3.218 |
10 Mai 2024 | 49,532 | 0,32 | 0,66% | 49,538 | 49,729 | 49,328 | 268 |
09 Mai 2024 | 49,207 | 0,32 | 0,65% | 49,12 | 49,207 | 49,045 | 179 |
08 Mai 2024 | 48,889 | -0,28 | -0,57% | 49,068 | 49,106 | 48,766 | 3.581 |
07 Mai 2024 | 49,169 | -0,13 | -0,26% | 49,341 | 49,341 | 49,108 | 1.205 |
06 Mai 2024 | 49,297 | 0,23 | 0,46% | 49,404 | 49,614 | 49,297 | 2.890 |
03 Mai 2024 | 49,069 | 0,12 | 0,25% | 48,963 | 49,134 | 48,87 | 8.694 |
02 Mai 2024 | 48,945 | 0,75 | 1,55% | 48,561 | 48,945 | 48,556 | 2.111 |
30 Abr 2024 | 48,199 | -0,15 | -0,31% | 48,282 | 48,389 | 48,07 | 2.240 |
29 Abr 2024 | 48,347 | 0,39 | 0,81% | 48,141 | 48,347 | 48,104 | 3.879 |
26 Abr 2024 | 47,96 | 0,97 | 2,06% | 47,499 | 47,96 | 47,499 | 4.580 |
25 Abr 2024 | 46,992 | 0,07 | 0,14% | 47,094 | 47,094 | 46,917 | 1.406 |
24 Abr 2024 | 46,926 | -0,46 | -0,97% | 47,602 | 47,647 | 46,926 | 10.854 |
23 Abr 2024 | 47,388 | 0,41 | 0,88% | 47,258 | 47,388 | 47,088 | 3.047 |
22 Abr 2024 | 46,973 | 0,65 | 1,41% | 46,783 | 46,973 | 46,754 | 4.171 |
19 Abr 2024 | 46,322 | -0,31 | -0,65% | 46,097 | 46,322 | 46,033 | 3.640 |
18 Abr 2024 | 46,627 | 0,30 | 0,65% | 46,888 | 46,888 | 46,55 | 2.544 |
17 Abr 2024 | 46,324 | -0,35 | -0,75% | 46,649 | 46,649 | 46,324 | 7.348 |
16 Abr 2024 | 46,674 | -0,91 | -1,92% | 46,789 | 46,789 | 46,553 | 7.252 |
15 Abr 2024 | 47,586 | 0,01 | 0,02% | 47,816 | 47,816 | 47,586 | 16.401 |
12 Abr 2024 | 47,578 | -0,73 | -1,51% | 48,254 | 48,254 | 47,578 | 3.260 |
11 Abr 2024 | 48,309 | 0,20 | 0,41% | 48,38 | 48,38 | 48,309 | 403 |
10 Abr 2024 | 48,112 | -0,03 | -0,06% | 48,465 | 48,48 | 47,918 | 640 |
09 Abr 2024 | 48,143 | 0,31 | 0,65% | 48,13 | 48,30 | 48,13 | 4.609 |
08 Abr 2024 | 47,83 | 0,37 | 0,78% | 47,719 | 47,872 | 47,706 | 8.566 |
05 Abr 2024 | 47,462 | -0,34 | -0,71% | 47,438 | 47,625 | 47,438 | 15.094 |
04 Abr 2024 | 47,799 | 0,24 | 0,51% | 47,524 | 47,799 | 47,524 | 25.266 |
03 Abr 2024 | 47,557 | -0,25 | -0,53% | 47,502 | 47,557 | 47,502 | 2.298 |
02 Abr 2024 | 47,81 | -0,13 | -0,28% | 48,213 | 48,262 | 47,81 | 4.796 |
28 Mar 2024 | 47,944 | 0,42 | 0,88% | 47,773 | 48,088 | 47,773 | 5.133 |
27 Mar 2024 | 47,525 | -0,38 | -0,78% | 47,603 | 47,669 | 47,523 | 5.173 |
26 Mar 2024 | 47,901 | 0,03 | 0,05% | 47,967 | 47,967 | 47,77 | 662 |
25 Mar 2024 | 47,876 | 0,15 | 0,31% | 47,779 | 47,876 | 47,715 | 2.483 |
22 Mar 2024 | 47,729 | -0,29 | -0,60% | 47,829 | 47,901 | 47,729 | 2.086 |
21 Mar 2024 | 48,018 | 0,48 | 1,02% | 48,015 | 48,059 | 48,015 | 5.778 |
20 Mar 2024 | 47,533 | -0,05 | -0,11% | 47,288 | 47,602 | 47,288 | 2.550 |
19 Mar 2024 | 47,585 | -0,28 | -0,58% | 47,541 | 47,585 | 47,309 | 1.063 |
18 Mar 2024 | 47,861 | -0,16 | -0,33% | 47,937 | 47,981 | 47,69 | 10.000 |
15 Mar 2024 | 48,018 | -0,35 | -0,72% | 47,935 | 48,05 | 47,92 | 9.633 |
14 Mar 2024 | 48,368 | 0,30 | 0,62% | 48,405 | 48,449 | 48,218 | 903 |
13 Mar 2024 | 48,071 | -0,27 | -0,56% | 48,238 | 48,249 | 48,071 | 3.715 |
12 Mar 2024 | 48,342 | 0,46 | 0,96% | 48,215 | 48,395 | 48,071 | 7.141 |
11 Mar 2024 | 47,883 | 0,38 | 0,80% | 47,69 | 47,883 | 47,623 | 259 |
08 Mar 2024 | 47,505 | 0,23 | 0,50% | 47,517 | 47,641 | 47,501 | 1.087 |
07 Mar 2024 | 47,271 | -0,37 | -0,77% | 47,15 | 47,468 | 47,143 | 3.106 |
06 Mar 2024 | 47,636 | 0,68 | 1,44% | 47,421 | 47,636 | 47,421 | 402 |
05 Mar 2024 | 46,959 | -0,42 | -0,88% | 47,216 | 47,216 | 46,959 | 1.603 |
04 Mar 2024 | 47,376 | -0,31 | -0,65% | 47,881 | 47,881 | 47,376 | 3.803 |
01 Mar 2024 | 47,684 | 0,61 | 1,29% | 47,75 | 47,75 | 47,637 | 13.671 |
29 Fev 2024 | 47,076 | 0,05 | 0,11% | 47,306 | 47,306 | 47,076 | 10.981 |
28 Fev 2024 | 47,024 | -0,41 | -0,87% | 47,33 | 47,33 | 47,024 | 768 |
27 Fev 2024 | 47,435 | 0,20 | 0,41% | 47,306 | 47,577 | 47,306 | 1.462 |
26 Fev 2024 | 47,239 | 0,01 | 0,01% | 47,166 | 47,291 | 47,149 | 2.333 |
23 Fev 2024 | 47,233 | -0,08 | -0,17% | 47,512 | 47,568 | 47,233 | 640 |
22 Fev 2024 | 47,313 | -0,07 | -0,14% | 47,444 | 47,554 | 47,313 | 2.827 |
21 Fev 2024 | 47,381 | 0,33 | 0,71% | 47,529 | 47,529 | 47,381 | 652 |
20 Fev 2024 | 47,047 | -0,63 | -1,32% | 47,319 | 47,357 | 47,047 | 3.472 |
19 Fev 2024 | 47,677 | 0,00 | 0,00% | 47,677 | 47,677 | 47,677 | 0 |