Cotações Históricas EZ40N
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 2.056,16 | -4,47 | -0,22% | 2.067,29 | 2.068,45 | 2.050,79 | 0 |
27 Jun 2024 | 2.060,63 | -12,02 | -0,58% | 2.074,56 | 2.076,73 | 2.058,65 | 0 |
26 Jun 2024 | 2.072,65 | -10,15 | -0,49% | 2.094,19 | 2.097,32 | 2.062,33 | 0 |
25 Jun 2024 | 2.082,80 | -9,49 | -0,45% | 2.082,82 | 2.087,18 | 2.075,55 | 0 |
24 Jun 2024 | 2.092,29 | 24,02 | 1,16% | 2.073,12 | 2.096,80 | 2.072,64 | 0 |
21 Jun 2024 | 2.068,27 | -15,12 | -0,73% | 2.077,20 | 2.081,14 | 2.060,10 | 0 |
20 Jun 2024 | 2.083,39 | 20,82 | 1,01% | 2.065,96 | 2.084,54 | 2.063,93 | 0 |
19 Jun 2024 | 2.062,57 | -8,59 | -0,41% | 2.072,45 | 2.074,52 | 2.061,55 | 0 |
18 Jun 2024 | 2.071,16 | 13,51 | 0,66% | 2.073,50 | 2.074,02 | 2.059,53 | 0 |
17 Jun 2024 | 2.057,65 | 15,45 | 0,76% | 2.054,95 | 2.066,85 | 2.040,64 | 0 |
14 Jun 2024 | 2.042,20 | -39,39 | -1,89% | 2.082,31 | 2.082,31 | 2.032,22 | 0 |
13 Jun 2024 | 2.081,59 | -38,34 | -1,81% | 2.117,79 | 2.118,46 | 2.078,70 | 0 |
12 Jun 2024 | 2.119,93 | 26,37 | 1,26% | 2.102,17 | 2.122,58 | 2.100,26 | 0 |
11 Jun 2024 | 2.093,56 | -37,50 | -1,76% | 2.121,87 | 2.123,97 | 2.083,55 | 0 |
10 Jun 2024 | 2.131,06 | 0,00 | 0,00% | 2.131,06 | 2.131,06 | 2.131,06 | 0 |
07 Jun 2024 | 2.131,06 | -6,76 | -0,32% | 2.140,44 | 2.141,25 | 2.118,39 | 0 |
06 Jun 2024 | 2.137,82 | 12,49 | 0,59% | 2.133,67 | 2.139,91 | 2.129,22 | 0 |
05 Jun 2024 | 2.125,33 | 23,30 | 1,11% | 2.117,39 | 2.131,98 | 2.112,21 | 0 |
04 Jun 2024 | 2.102,03 | -20,93 | -0,99% | 2.116,48 | 2.117,05 | 2.096,30 | 0 |
03 Jun 2024 | 2.122,96 | 6,84 | 0,32% | 2.135,78 | 2.138,76 | 2.121,24 | 0 |
31 Mai 2024 | 2.116,12 | 1,17 | 0,06% | 2.116,06 | 2.120,25 | 2.108,02 | 0 |
30 Mai 2024 | 2.114,95 | 14,33 | 0,68% | 2.098,77 | 2.115,73 | 2.096,74 | 0 |
29 Mai 2024 | 2.100,62 | -27,74 | -1,30% | 2.125,64 | 2.125,64 | 2.097,02 | 0 |
28 Mai 2024 | 2.128,36 | -13,11 | -0,61% | 2.145,07 | 2.146,77 | 2.122,55 | 0 |
27 Mai 2024 | 2.141,47 | 9,77 | 0,46% | 2.131,64 | 2.141,47 | 2.130,89 | 0 |
24 Mai 2024 | 2.131,70 | -0,91 | -0,04% | 2.115,18 | 2.133,91 | 2.112,91 | 0 |
23 Mai 2024 | 2.132,61 | 0,14 | 0,01% | 2.137,81 | 2.142,38 | 2.127,31 | 0 |
22 Mai 2024 | 2.132,47 | -7,73 | -0,36% | 2.136,35 | 2.136,97 | 2.130,33 | 0 |
21 Mai 2024 | 2.140,20 | -7,78 | -0,36% | 2.141,89 | 2.143,37 | 2.130,45 | 0 |
20 Mai 2024 | 2.147,98 | 2,80 | 0,13% | 2.147,24 | 2.151,69 | 2.146,37 | 0 |
17 Mai 2024 | 2.145,18 | -1,75 | -0,08% | 2.143,26 | 2.146,47 | 2.136,84 | 0 |
16 Mai 2024 | 2.146,93 | -8,52 | -0,40% | 2.155,59 | 2.156,03 | 2.144,63 | 0 |
15 Mai 2024 | 2.155,45 | 15,23 | 0,71% | 2.152,34 | 2.156,30 | 2.145,61 | 0 |
14 Mai 2024 | 2.140,22 | 0,00 | 0,00% | 2.140,22 | 2.140,22 | 2.140,22 | 0 |
13 Mai 2024 | 2.140,22 | 2,58 | 0,12% | 2.139,25 | 2.141,75 | 2.134,73 | 0 |
10 Mai 2024 | 2.137,64 | 13,51 | 0,64% | 2.133,24 | 2.141,66 | 2.131,66 | 0 |
09 Mai 2024 | 2.124,13 | 9,75 | 0,46% | 2.113,92 | 2.124,72 | 2.108,61 | 0 |
08 Mai 2024 | 2.114,38 | 9,93 | 0,47% | 2.111,54 | 2.116,85 | 2.107,89 | 0 |
07 Mai 2024 | 2.104,45 | 28,31 | 1,36% | 2.088,41 | 2.104,67 | 2.085,96 | 0 |
06 Mai 2024 | 2.076,14 | 16,02 | 0,78% | 2.066,13 | 2.081,13 | 2.062,68 | 0 |
03 Mai 2024 | 2.060,12 | 7,26 | 0,35% | 2.062,00 | 2.071,50 | 2.054,29 | 0 |
02 Mai 2024 | 2.052,86 | -3,63 | -0,18% | 2.054,41 | 2.060,54 | 2.048,79 | 0 |
30 Abr 2024 | 2.056,49 | -22,73 | -1,09% | 2.083,05 | 2.083,86 | 2.054,49 | 0 |
29 Abr 2024 | 2.079,22 | -7,15 | -0,34% | 2.095,60 | 2.097,93 | 2.079,05 | 0 |
26 Abr 2024 | 2.086,37 | 25,58 | 1,24% | 2.074,23 | 2.090,07 | 2.069,57 | 0 |
25 Abr 2024 | 2.060,79 | -20,02 | -0,96% | 2.078,93 | 2.080,68 | 2.045,19 | 0 |
24 Abr 2024 | 2.080,81 | -4,53 | -0,22% | 2.094,02 | 2.096,63 | 2.077,22 | 0 |
23 Abr 2024 | 2.085,34 | 29,55 | 1,44% | 2.069,66 | 2.086,92 | 2.067,90 | 0 |
22 Abr 2024 | 2.055,79 | 16,30 | 0,80% | 2.060,32 | 2.061,03 | 2.043,87 | 0 |
19 Abr 2024 | 2.039,49 | -4,79 | -0,23% | 2.027,60 | 2.042,53 | 2.022,82 | 0 |
18 Abr 2024 | 2.044,28 | 13,54 | 0,67% | 2.040,87 | 2.046,73 | 2.031,92 | 0 |
17 Abr 2024 | 2.030,74 | 6,50 | 0,32% | 2.024,28 | 2.047,94 | 2.024,28 | 0 |
16 Abr 2024 | 2.024,24 | -30,64 | -1,49% | 2.023,75 | 2.036,94 | 2.018,75 | 0 |
15 Abr 2024 | 2.054,88 | 11,03 | 0,54% | 2.054,64 | 2.072,32 | 2.050,22 | 0 |
12 Abr 2024 | 2.043,85 | -4,39 | -0,21% | 2.065,41 | 2.070,35 | 2.036,72 | 0 |
11 Abr 2024 | 2.048,24 | -14,85 | -0,72% | 2.061,95 | 2.066,74 | 2.035,89 | 0 |
10 Abr 2024 | 2.063,09 | 4,04 | 0,20% | 2.072,35 | 2.075,86 | 2.044,80 | 0 |
09 Abr 2024 | 2.059,05 | -19,44 | -0,94% | 2.072,98 | 2.074,42 | 2.055,68 | 0 |
08 Abr 2024 | 2.078,49 | 13,54 | 0,66% | 2.063,95 | 2.082,35 | 2.063,66 | 0 |
05 Abr 2024 | 2.064,95 | -25,39 | -1,21% | 2.064,61 | 2.067,08 | 2.055,03 | 0 |
04 Abr 2024 | 2.090,34 | 0,06 | 0,00% | 2.091,31 | 2.099,57 | 2.089,62 | 0 |
03 Abr 2024 | 2.090,28 | 7,65 | 0,37% | 2.087,17 | 2.091,88 | 2.082,76 | 0 |
02 Abr 2024 | 2.082,63 | -17,09 | -0,81% | 2.102,03 | 2.112,14 | 2.081,04 | 0 |