Cotações Históricas EZ40P
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 1.311,86 | -2,86 | -0,22% | 1.318,97 | 1.319,70 | 1.308,44 | 0 |
27 Jun 2024 | 1.314,72 | -7,66 | -0,58% | 1.323,60 | 1.324,98 | 1.313,45 | 0 |
26 Jun 2024 | 1.322,38 | -6,48 | -0,49% | 1.336,13 | 1.338,13 | 1.315,80 | 0 |
25 Jun 2024 | 1.328,86 | -6,06 | -0,45% | 1.328,87 | 1.331,65 | 1.324,23 | 0 |
24 Jun 2024 | 1.334,92 | 15,33 | 1,16% | 1.322,68 | 1.337,79 | 1.322,38 | 0 |
21 Jun 2024 | 1.319,59 | -9,64 | -0,73% | 1.325,28 | 1.327,80 | 1.314,38 | 0 |
20 Jun 2024 | 1.329,23 | 13,28 | 1,01% | 1.318,12 | 1.329,97 | 1.316,82 | 0 |
19 Jun 2024 | 1.315,95 | -5,81 | -0,44% | 1.322,26 | 1.323,58 | 1.315,30 | 0 |
18 Jun 2024 | 1.321,76 | 8,62 | 0,66% | 1.323,25 | 1.323,59 | 1.314,33 | 0 |
17 Jun 2024 | 1.313,14 | 9,86 | 0,76% | 1.311,41 | 1.319,01 | 1.302,28 | 0 |
14 Jun 2024 | 1.303,28 | -25,13 | -1,89% | 1.328,87 | 1.328,87 | 1.296,91 | 0 |
13 Jun 2024 | 1.328,41 | -24,47 | -1,81% | 1.351,52 | 1.351,94 | 1.326,57 | 0 |
12 Jun 2024 | 1.352,88 | 16,83 | 1,26% | 1.341,55 | 1.354,57 | 1.340,33 | 0 |
11 Jun 2024 | 1.336,05 | -23,93 | -1,76% | 1.354,12 | 1.355,46 | 1.329,66 | 0 |
10 Jun 2024 | 1.359,98 | 0,00 | 0,00% | 1.359,98 | 1.359,98 | 1.359,98 | 0 |
07 Jun 2024 | 1.359,98 | -4,31 | -0,32% | 1.365,97 | 1.366,49 | 1.351,90 | 0 |
06 Jun 2024 | 1.364,29 | 7,96 | 0,59% | 1.361,65 | 1.365,63 | 1.358,81 | 0 |
05 Jun 2024 | 1.356,33 | 14,87 | 1,11% | 1.351,26 | 1.360,57 | 1.347,95 | 0 |
04 Jun 2024 | 1.341,46 | -13,36 | -0,99% | 1.350,68 | 1.351,04 | 1.337,80 | 0 |
03 Jun 2024 | 1.354,82 | 4,37 | 0,32% | 1.362,99 | 1.364,90 | 1.353,72 | 0 |
31 Mai 2024 | 1.350,45 | 0,75 | 0,06% | 1.350,41 | 1.353,09 | 1.345,28 | 0 |
30 Mai 2024 | 1.349,70 | 9,14 | 0,68% | 1.339,38 | 1.350,20 | 1.338,08 | 0 |
29 Mai 2024 | 1.340,56 | -17,70 | -1,30% | 1.356,53 | 1.356,53 | 1.338,26 | 0 |
28 Mai 2024 | 1.358,26 | -9,06 | -0,66% | 1.368,93 | 1.370,01 | 1.354,55 | 0 |
27 Mai 2024 | 1.367,32 | 6,23 | 0,46% | 1.361,05 | 1.367,32 | 1.360,57 | 0 |
24 Mai 2024 | 1.361,09 | -0,58 | -0,04% | 1.350,53 | 1.362,50 | 1.349,09 | 0 |
23 Mai 2024 | 1.361,67 | 0,10 | 0,01% | 1.364,98 | 1.367,90 | 1.358,28 | 0 |
22 Mai 2024 | 1.361,57 | -4,94 | -0,36% | 1.364,05 | 1.364,45 | 1.360,21 | 0 |
21 Mai 2024 | 1.366,51 | -6,88 | -0,50% | 1.367,59 | 1.368,54 | 1.360,28 | 0 |
20 Mai 2024 | 1.373,39 | 0,19 | 0,01% | 1.372,92 | 1.375,77 | 1.372,37 | 0 |
17 Mai 2024 | 1.373,20 | -1,12 | -0,08% | 1.371,97 | 1.374,02 | 1.367,86 | 0 |
16 Mai 2024 | 1.374,32 | -6,42 | -0,46% | 1.379,87 | 1.380,14 | 1.372,85 | 0 |
15 Mai 2024 | 1.380,74 | 9,75 | 0,71% | 1.378,75 | 1.381,29 | 1.374,44 | 0 |
14 Mai 2024 | 1.370,99 | 0,00 | 0,00% | 1.370,99 | 1.370,99 | 1.370,99 | 0 |
13 Mai 2024 | 1.370,99 | 0,60 | 0,04% | 1.370,36 | 1.371,97 | 1.367,47 | 0 |
10 Mai 2024 | 1.370,39 | 8,66 | 0,64% | 1.367,57 | 1.372,97 | 1.366,56 | 0 |
09 Mai 2024 | 1.361,73 | 3,22 | 0,24% | 1.355,17 | 1.362,11 | 1.351,76 | 0 |
08 Mai 2024 | 1.358,51 | 6,38 | 0,47% | 1.356,69 | 1.360,10 | 1.354,34 | 0 |
07 Mai 2024 | 1.352,13 | 18,19 | 1,36% | 1.341,83 | 1.352,27 | 1.340,25 | 0 |
06 Mai 2024 | 1.333,94 | 8,67 | 0,65% | 1.327,50 | 1.337,15 | 1.325,28 | 0 |
03 Mai 2024 | 1.325,27 | 3,47 | 0,26% | 1.326,48 | 1.332,60 | 1.321,52 | 0 |
02 Mai 2024 | 1.321,80 | -2,87 | -0,22% | 1.322,80 | 1.326,75 | 1.319,18 | 0 |
30 Abr 2024 | 1.324,67 | -16,10 | -1,20% | 1.341,79 | 1.342,32 | 1.323,38 | 0 |
29 Abr 2024 | 1.340,77 | -5,75 | -0,43% | 1.351,34 | 1.352,85 | 1.340,67 | 0 |
26 Abr 2024 | 1.346,52 | 13,63 | 1,02% | 1.338,67 | 1.348,91 | 1.335,65 | 0 |
25 Abr 2024 | 1.332,89 | -12,95 | -0,96% | 1.344,62 | 1.345,76 | 1.322,80 | 0 |
24 Abr 2024 | 1.345,84 | -4,44 | -0,33% | 1.354,40 | 1.356,09 | 1.343,52 | 0 |
23 Abr 2024 | 1.350,28 | 18,21 | 1,37% | 1.340,12 | 1.351,30 | 1.338,98 | 0 |
22 Abr 2024 | 1.332,07 | 7,33 | 0,55% | 1.335,01 | 1.335,47 | 1.324,32 | 0 |
19 Abr 2024 | 1.324,74 | -3,11 | -0,23% | 1.317,01 | 1.326,71 | 1.313,91 | 0 |
18 Abr 2024 | 1.327,85 | 8,79 | 0,67% | 1.325,63 | 1.329,44 | 1.319,82 | 0 |
17 Abr 2024 | 1.319,06 | 4,23 | 0,32% | 1.314,86 | 1.330,23 | 1.314,86 | 0 |
16 Abr 2024 | 1.314,83 | -20,23 | -1,52% | 1.314,51 | 1.323,08 | 1.311,26 | 0 |
15 Abr 2024 | 1.335,06 | 7,17 | 0,54% | 1.334,91 | 1.346,39 | 1.332,03 | 0 |
12 Abr 2024 | 1.327,89 | -2,85 | -0,21% | 1.341,90 | 1.345,11 | 1.323,26 | 0 |
11 Abr 2024 | 1.330,74 | -10,52 | -0,78% | 1.339,66 | 1.342,77 | 1.322,71 | 0 |
10 Abr 2024 | 1.341,26 | 2,62 | 0,20% | 1.347,28 | 1.349,56 | 1.329,37 | 0 |
09 Abr 2024 | 1.338,64 | -12,64 | -0,94% | 1.347,69 | 1.348,63 | 1.336,45 | 0 |
08 Abr 2024 | 1.351,28 | 7,79 | 0,58% | 1.341,82 | 1.353,79 | 1.341,62 | 0 |
05 Abr 2024 | 1.343,49 | -16,52 | -1,21% | 1.343,27 | 1.344,87 | 1.337,04 | 0 |
04 Abr 2024 | 1.360,01 | 0,04 | 0,00% | 1.360,64 | 1.366,02 | 1.359,54 | 0 |
03 Abr 2024 | 1.359,97 | 4,98 | 0,37% | 1.357,95 | 1.361,01 | 1.355,08 | 0 |
02 Abr 2024 | 1.354,99 | -11,12 | -0,81% | 1.367,62 | 1.374,19 | 1.353,96 | 0 |