Cotações Históricas EZ60
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
15 Mai 2024 | 1.389,46 | 7,77 | 0,56% | 1.385,04 | 1.389,80 | 1.382,24 | 0 |
14 Mai 2024 | 1.381,69 | 2,97 | 0,22% | 1.379,05 | 1.382,73 | 1.375,50 | 0 |
13 Mai 2024 | 1.378,72 | 1,73 | 0,13% | 1.378,13 | 1.379,27 | 1.375,40 | 0 |
10 Mai 2024 | 1.376,99 | 7,59 | 0,55% | 1.374,95 | 1.380,32 | 1.373,86 | 0 |
09 Mai 2024 | 1.369,40 | 6,90 | 0,51% | 1.363,21 | 1.369,83 | 1.359,96 | 0 |
08 Mai 2024 | 1.362,50 | 6,47 | 0,48% | 1.360,19 | 1.364,59 | 1.358,74 | 0 |
07 Mai 2024 | 1.356,03 | 18,34 | 1,37% | 1.345,60 | 1.356,53 | 1.344,20 | 0 |
06 Mai 2024 | 1.337,69 | 7,26 | 0,55% | 1.333,97 | 1.342,74 | 1.331,62 | 0 |
03 Mai 2024 | 1.330,43 | 6,33 | 0,48% | 1.330,05 | 1.337,80 | 1.326,11 | 0 |
02 Mai 2024 | 1.324,10 | -2,58 | -0,19% | 1.325,34 | 1.328,81 | 1.322,69 | 0 |
30 Abr 2024 | 1.326,68 | -13,06 | -0,97% | 1.342,66 | 1.343,33 | 1.325,28 | 0 |
29 Abr 2024 | 1.339,74 | -3,95 | -0,29% | 1.349,17 | 1.350,04 | 1.339,74 | 0 |
26 Abr 2024 | 1.343,69 | 17,77 | 1,34% | 1.336,15 | 1.346,84 | 1.334,71 | 0 |
25 Abr 2024 | 1.325,92 | -11,92 | -0,89% | 1.334,52 | 1.336,71 | 1.316,32 | 0 |
24 Abr 2024 | 1.337,84 | -1,63 | -0,12% | 1.342,87 | 1.346,72 | 1.335,59 | 0 |
23 Abr 2024 | 1.339,47 | 16,64 | 1,26% | 1.331,34 | 1.340,39 | 1.329,71 | 0 |
22 Abr 2024 | 1.322,83 | 10,34 | 0,79% | 1.324,55 | 1.325,00 | 1.316,88 | 0 |
19 Abr 2024 | 1.312,49 | -2,68 | -0,20% | 1.305,05 | 1.314,12 | 1.301,89 | 0 |
18 Abr 2024 | 1.315,17 | 6,59 | 0,50% | 1.313,42 | 1.316,68 | 1.306,95 | 0 |
17 Abr 2024 | 1.308,58 | 4,50 | 0,35% | 1.305,84 | 1.319,15 | 1.305,24 | 0 |
16 Abr 2024 | 1.304,08 | -18,34 | -1,39% | 1.304,58 | 1.310,67 | 1.300,16 | 0 |
15 Abr 2024 | 1.322,42 | 4,35 | 0,33% | 1.323,65 | 1.334,28 | 1.319,91 | 0 |
12 Abr 2024 | 1.318,07 | -2,50 | -0,19% | 1.331,17 | 1.335,07 | 1.313,71 | 0 |
11 Abr 2024 | 1.320,57 | -8,11 | -0,61% | 1.328,62 | 1.332,23 | 1.313,61 | 0 |
10 Abr 2024 | 1.328,68 | 0,24 | 0,02% | 1.337,30 | 1.339,19 | 1.319,01 | 0 |
09 Abr 2024 | 1.328,44 | -9,30 | -0,70% | 1.334,21 | 1.337,76 | 1.326,11 | 0 |
08 Abr 2024 | 1.337,74 | 8,07 | 0,61% | 1.328,31 | 1.339,25 | 1.328,31 | 0 |
05 Abr 2024 | 1.329,67 | -14,68 | -1,09% | 1.328,73 | 1.330,05 | 1.323,52 | 0 |
04 Abr 2024 | 1.344,35 | 0,57 | 0,04% | 1.343,43 | 1.348,44 | 1.342,66 | 0 |
03 Abr 2024 | 1.343,78 | 5,19 | 0,39% | 1.341,03 | 1.344,40 | 1.338,98 | 0 |
02 Abr 2024 | 1.338,59 | -11,77 | -0,87% | 1.350,80 | 1.357,35 | 1.337,73 | 0 |
28 Mar 2024 | 1.350,36 | 0,54 | 0,04% | 1.352,51 | 1.354,45 | 1.350,05 | 0 |
27 Mar 2024 | 1.349,82 | 6,34 | 0,47% | 1.344,94 | 1.352,61 | 1.344,06 | 0 |
26 Mar 2024 | 1.343,48 | 7,38 | 0,55% | 1.336,61 | 1.344,53 | 1.335,18 | 0 |
25 Mar 2024 | 1.336,10 | 2,18 | 0,16% | 1.333,36 | 1.337,94 | 1.328,98 | 0 |
22 Mar 2024 | 1.333,92 | 0,25 | 0,02% | 1.330,00 | 1.335,09 | 1.328,86 | 0 |
21 Mar 2024 | 1.333,67 | 8,39 | 0,63% | 1.336,36 | 1.337,86 | 1.328,13 | 0 |
20 Mar 2024 | 1.325,28 | -2,74 | -0,21% | 1.325,62 | 1.326,79 | 1.321,68 | 0 |
19 Mar 2024 | 1.328,02 | 6,64 | 0,50% | 1.321,02 | 1.328,24 | 1.320,44 | 0 |
18 Mar 2024 | 1.321,38 | -2,54 | -0,19% | 1.325,73 | 1.326,93 | 1.319,30 | 0 |
15 Mar 2024 | 1.323,92 | 0,34 | 0,03% | 1.323,30 | 1.330,77 | 1.322,90 | 0 |
14 Mar 2024 | 1.323,58 | -4,53 | -0,34% | 1.332,11 | 1.335,40 | 1.322,40 | 0 |
13 Mar 2024 | 1.328,11 | 5,80 | 0,44% | 1.325,33 | 1.331,37 | 1.323,92 | 0 |
12 Mar 2024 | 1.322,31 | 13,03 | 1,00% | 1.314,21 | 1.322,67 | 1.309,60 | 0 |
11 Mar 2024 | 1.309,28 | -3,91 | -0,30% | 1.308,91 | 1.309,71 | 1.304,71 | 0 |
08 Mar 2024 | 1.313,19 | -2,17 | -0,16% | 1.316,03 | 1.317,74 | 1.313,14 | 0 |
07 Mar 2024 | 1.315,36 | 10,85 | 0,83% | 1.300,30 | 1.316,59 | 1.297,57 | 0 |
06 Mar 2024 | 1.304,51 | 4,55 | 0,35% | 1.298,86 | 1.307,04 | 1.298,86 | 0 |
05 Mar 2024 | 1.299,96 | -3,03 | -0,23% | 1.300,44 | 1.303,39 | 1.296,85 | 0 |
04 Mar 2024 | 1.302,99 | 0,54 | 0,04% | 1.303,08 | 1.303,79 | 1.299,65 | 0 |
01 Mar 2024 | 1.302,45 | 3,94 | 0,30% | 1.304,92 | 1.306,10 | 1.297,34 | 0 |
29 Fev 2024 | 1.298,51 | -5,27 | -0,40% | 1.303,97 | 1.306,03 | 1.298,51 | 0 |
28 Fev 2024 | 1.303,78 | -1,94 | -0,15% | 1.305,03 | 1.305,99 | 1.302,49 | 0 |
27 Fev 2024 | 1.305,72 | 4,48 | 0,34% | 1.300,93 | 1.306,44 | 1.300,13 | 0 |
26 Fev 2024 | 1.301,24 | -4,94 | -0,38% | 1.304,27 | 1.304,60 | 1.300,64 | 0 |
23 Fev 2024 | 1.306,18 | 4,15 | 0,32% | 1.302,67 | 1.308,28 | 1.301,22 | 0 |
22 Fev 2024 | 1.302,03 | 14,62 | 1,14% | 1.301,57 | 1.306,11 | 1.295,81 | 0 |
21 Fev 2024 | 1.287,41 | 4,33 | 0,34% | 1.284,48 | 1.289,39 | 1.282,45 | 0 |
20 Fev 2024 | 1.283,08 | 1,02 | 0,08% | 1.280,86 | 1.284,34 | 1.278,80 | 0 |
19 Fev 2024 | 1.282,06 | 0,83 | 0,06% | 1.277,70 | 1.282,54 | 1.277,14 | 0 |
16 Fev 2024 | 1.281,23 | 4,91 | 0,38% | 1.282,40 | 1.285,64 | 1.277,89 | 0 |