Cotações Históricas EXCH
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
31 Jul 2024 | 5,4831 | 0,12 | 2,23% | 5,4319 | 5,4853 | 5,4319 | 122.352 |
30 Jul 2024 | 5,3636 | 0,01 | 0,15% | 5,3987 | 5,4115 | 5,3598 | 77.504 |
29 Jul 2024 | 5,3554 | -0,02 | -0,43% | 5,4097 | 5,4143 | 5,3554 | 40.250 |
26 Jul 2024 | 5,3784 | 0,04 | 0,71% | 5,3633 | 5,4001 | 5,3633 | 87.499 |
25 Jul 2024 | 5,3403 | -0,04 | -0,65% | 5,3232 | 5,3448 | 5,3083 | 95.248 |
24 Jul 2024 | 5,3754 | -0,06 | -1,14% | 5,3956 | 5,402 | 5,3701 | 229.786 |
23 Jul 2024 | 5,4373 | 0,03 | 0,61% | 5,4088 | 5,4384 | 5,4087 | 40.839 |
22 Jul 2024 | 5,4043 | -0,01 | -0,19% | 5,3977 | 5,4315 | 5,3958 | 134.864 |
19 Jul 2024 | 5,4147 | -0,05 | -0,98% | 5,4502 | 5,4505 | 5,413 | 125.557 |
18 Jul 2024 | 5,4685 | -0,07 | -1,29% | 5,5573 | 5,5584 | 5,4685 | 89.850 |
17 Jul 2024 | 5,54 | -0,06 | -1,06% | 5,5724 | 5,5788 | 5,5345 | 437.981 |
16 Jul 2024 | 5,5991 | 0,01 | 0,11% | 5,591 | 5,6136 | 5,5844 | 50.512 |
15 Jul 2024 | 5,5928 | -0,03 | -0,45% | 5,5974 | 5,6089 | 5,5792 | 143.400 |
12 Jul 2024 | 5,6183 | 0,01 | 0,11% | 5,5779 | 5,6252 | 5,5633 | 109.128 |
11 Jul 2024 | 5,6123 | 0,02 | 0,44% | 5,6216 | 5,6583 | 5,5887 | 105.962 |
10 Jul 2024 | 5,5877 | 0,04 | 0,74% | 5,5671 | 5,5914 | 5,5568 | 647.400 |
09 Jul 2024 | 5,5464 | -0,01 | -0,22% | 5,552 | 5,5741 | 5,528 | 119.946 |
08 Jul 2024 | 5,5589 | 0,05 | 0,86% | 5,5429 | 5,57 | 5,522 | 67.992 |
05 Jul 2024 | 5,5114 | 0,03 | 0,51% | 5,5151 | 5,5286 | 5,4879 | 44.793 |
04 Jul 2024 | 5,4832 | 0,04 | 0,65% | 5,4851 | 5,4969 | 5,466 | 39.450 |
03 Jul 2024 | 5,448 | 0,07 | 1,34% | 5,3913 | 5,4627 | 5,3866 | 71.181 |
02 Jul 2024 | 5,3757 | -0,01 | -0,13% | 5,3538 | 5,3759 | 5,3342 | 49.917 |
01 Jul 2024 | 5,3827 | 0,00 | 0,04% | 5,3835 | 5,4036 | 5,3654 | 70.615 |
28 Jun 2024 | 5,3807 | 0,03 | 0,52% | 5,3872 | 5,4082 | 5,3753 | 190.492 |
27 Jun 2024 | 5,3527 | 0,04 | 0,75% | 5,3445 | 5,375 | 5,3312 | 778.015 |
26 Jun 2024 | 5,313 | 0,01 | 0,25% | 5,3368 | 5,3387 | 5,2884 | 14.415.240 |
25 Jun 2024 | 5,30 | -0,05 | -1,02% | 5,3222 | 5,3427 | 5,30 | 84.279 |
24 Jun 2024 | 5,3545 | 0,04 | 0,68% | 5,3288 | 5,3555 | 5,3098 | 181.613 |
21 Jun 2024 | 5,3181 | -0,03 | -0,58% | 5,3516 | 5,3693 | 5,3181 | 110.615 |
20 Jun 2024 | 5,3492 | -0,01 | -0,23% | 5,3834 | 5,3943 | 5,3492 | 106.076 |
19 Jun 2024 | 5,3617 | 0,02 | 0,47% | 5,3816 | 5,3844 | 5,3542 | 36.653 |
18 Jun 2024 | 5,3367 | 0,08 | 1,48% | 5,302 | 5,3486 | 5,2907 | 89.323 |
17 Jun 2024 | 5,2588 | 0,02 | 0,32% | 5,2684 | 5,2723 | 5,243 | 82.201 |
14 Jun 2024 | 5,2419 | -0,01 | -0,28% | 5,2665 | 5,2679 | 5,2305 | 106.077 |
13 Jun 2024 | 5,2568 | -0,02 | -0,40% | 5,2684 | 5,2741 | 5,2224 | 91.377 |
12 Jun 2024 | 5,2778 | 0,09 | 1,80% | 5,2096 | 5,2826 | 5,2053 | 250.364 |
11 Jun 2024 | 5,1844 | -0,02 | -0,45% | 5,1957 | 5,2033 | 5,1618 | 48.828 |
10 Jun 2024 | 5,2078 | 0,01 | 0,16% | 5,182 | 5,2078 | 5,166 | 37.054 |
07 Jun 2024 | 5,1996 | -0,01 | -0,22% | 5,2291 | 5,2482 | 5,1753 | 131.540 |
06 Jun 2024 | 5,211 | 0,04 | 0,75% | 5,2092 | 5,2241 | 5,1929 | 133.356 |
05 Jun 2024 | 5,1721 | 0,12 | 2,30% | 5,1204 | 5,1721 | 5,0975 | 38.301 |
04 Jun 2024 | 5,0556 | -0,13 | -2,45% | 5,0388 | 5,0683 | 5,0183 | 100.489 |
03 Jun 2024 | 5,1826 | 0,10 | 1,96% | 5,1895 | 5,2122 | 5,1816 | 93.327 |
31 Mai 2024 | 5,0832 | -0,07 | -1,35% | 5,1092 | 5,1279 | 5,0779 | 1.672.463 |
30 Mai 2024 | 5,153 | 0,00 | 0,00% | 5,1236 | 5,153 | 5,12 | 50.101 |
29 Mai 2024 | 5,1529 | -0,10 | -1,91% | 5,2067 | 5,2201 | 5,1529 | 77.021 |
28 Mai 2024 | 5,253 | -0,03 | -0,55% | 5,2848 | 5,2892 | 5,253 | 254.461 |
27 Mai 2024 | 5,2823 | 0,03 | 0,48% | 5,2884 | 5,2943 | 5,2687 | 47.338 |
24 Mai 2024 | 5,2573 | 0,01 | 0,17% | 5,2471 | 5,2704 | 5,2175 | 32.846 |
23 Mai 2024 | 5,2484 | 0,00 | -0,04% | 5,2862 | 5,3021 | 5,245 | 37.088 |
22 Mai 2024 | 5,2503 | -0,01 | -0,16% | 5,2785 | 5,284 | 5,2495 | 168.153 |
21 Mai 2024 | 5,2585 | -0,01 | -0,21% | 5,2393 | 5,2611 | 5,2393 | 107.212 |
20 Mai 2024 | 5,2697 | 0,00 | -0,07% | 5,2823 | 5,2835 | 5,2486 | 12.673 |
17 Mai 2024 | 5,2736 | 0,00 | -0,01% | 5,2581 | 5,279 | 5,2368 | 94.307 |
16 Mai 2024 | 5,274 | 0,01 | 0,27% | 5,2662 | 5,2798 | 5,2486 | 101.136 |
15 Mai 2024 | 5,2598 | 0,07 | 1,28% | 5,2281 | 5,2687 | 5,225 | 84.259 |
14 Mai 2024 | 5,1935 | 0,04 | 0,75% | 5,1921 | 5,2097 | 5,1737 | 68.320 |
13 Mai 2024 | 5,1548 | 0,00 | 0,03% | 5,1612 | 5,1884 | 5,1517 | 97.350 |
10 Mai 2024 | 5,1532 | 0,02 | 0,46% | 5,1716 | 5,1855 | 5,1532 | 78.194 |
09 Mai 2024 | 5,1294 | -0,05 | -0,95% | 5,1515 | 5,1515 | 5,1196 | 38.937 |
08 Mai 2024 | 5,1788 | 0,02 | 0,39% | 5,1718 | 5,1788 | 5,1481 | 95.906 |
07 Mai 2024 | 5,1585 | -0,02 | -0,32% | 5,16 | 5,172 | 5,15 | 53.539 |
06 Mai 2024 | 5,1752 | 0,00 | -0,01% | 5,1681 | 5,1787 | 5,1538 | 89.355 |
03 Mai 2024 | 5,1756 | 0,08 | 1,61% | 5,1214 | 5,1756 | 5,11 | 61.709 |