Cotações Históricas EZ70
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 1.077,95 | -3,26 | -0,30% | 1.083,88 | 1.084,66 | 1.075,50 | 0 |
27 Jun 2024 | 1.081,21 | -5,63 | -0,52% | 1.088,16 | 1.089,61 | 1.080,64 | 0 |
26 Jun 2024 | 1.086,84 | -5,42 | -0,50% | 1.096,94 | 1.098,78 | 1.080,83 | 0 |
25 Jun 2024 | 1.092,26 | -4,27 | -0,39% | 1.091,03 | 1.093,07 | 1.088,44 | 0 |
24 Jun 2024 | 1.096,53 | 10,41 | 0,96% | 1.087,72 | 1.098,91 | 1.087,09 | 0 |
21 Jun 2024 | 1.086,12 | -7,31 | -0,67% | 1.090,69 | 1.092,34 | 1.082,50 | 0 |
20 Jun 2024 | 1.093,43 | 12,03 | 1,11% | 1.083,21 | 1.093,94 | 1.082,29 | 0 |
19 Jun 2024 | 1.081,40 | -5,00 | -0,46% | 1.086,39 | 1.087,36 | 1.080,97 | 0 |
18 Jun 2024 | 1.086,40 | 7,11 | 0,66% | 1.087,02 | 1.087,35 | 1.080,22 | 0 |
17 Jun 2024 | 1.079,29 | 4,28 | 0,40% | 1.080,42 | 1.085,00 | 1.071,61 | 0 |
14 Jun 2024 | 1.075,01 | -18,51 | -1,69% | 1.093,34 | 1.093,34 | 1.070,47 | 0 |
13 Jun 2024 | 1.093,52 | -19,22 | -1,73% | 1.110,21 | 1.110,40 | 1.091,71 | 0 |
12 Jun 2024 | 1.112,74 | 11,96 | 1,09% | 1.104,12 | 1.114,28 | 1.102,31 | 0 |
11 Jun 2024 | 1.100,78 | -11,09 | -1,00% | 1.114,33 | 1.115,19 | 1.095,50 | 0 |
10 Jun 2024 | 1.111,87 | -8,14 | -0,73% | 1.105,69 | 1.111,87 | 1.104,38 | 0 |
07 Jun 2024 | 1.120,01 | -4,67 | -0,42% | 1.125,72 | 1.125,72 | 1.113,64 | 0 |
06 Jun 2024 | 1.124,68 | 4,06 | 0,36% | 1.124,82 | 1.127,33 | 1.121,07 | 0 |
05 Jun 2024 | 1.120,62 | 10,72 | 0,97% | 1.116,95 | 1.124,23 | 1.113,83 | 0 |
04 Jun 2024 | 1.109,90 | -7,12 | -0,64% | 1.114,56 | 1.115,94 | 1.105,41 | 0 |
03 Jun 2024 | 1.117,02 | 4,10 | 0,37% | 1.122,24 | 1.123,23 | 1.115,72 | 0 |
31 Mai 2024 | 1.112,92 | -0,13 | -0,01% | 1.111,99 | 1.114,45 | 1.108,92 | 0 |
30 Mai 2024 | 1.113,05 | 5,13 | 0,46% | 1.106,04 | 1.113,77 | 1.105,49 | 0 |
29 Mai 2024 | 1.107,92 | -14,15 | -1,26% | 1.118,61 | 1.119,26 | 1.106,52 | 0 |
28 Mai 2024 | 1.122,07 | -5,68 | -0,50% | 1.129,46 | 1.130,23 | 1.119,30 | 0 |
27 Mai 2024 | 1.127,75 | 4,31 | 0,38% | 1.122,53 | 1.127,75 | 1.122,21 | 0 |
24 Mai 2024 | 1.123,44 | -1,49 | -0,13% | 1.116,29 | 1.124,57 | 1.114,40 | 0 |
23 Mai 2024 | 1.124,93 | -0,57 | -0,05% | 1.127,95 | 1.129,95 | 1.122,29 | 0 |
22 Mai 2024 | 1.125,50 | -3,06 | -0,27% | 1.126,62 | 1.126,97 | 1.123,53 | 0 |
21 Mai 2024 | 1.128,56 | -4,08 | -0,36% | 1.129,33 | 1.129,79 | 1.123,31 | 0 |
20 Mai 2024 | 1.132,64 | 0,80 | 0,07% | 1.131,99 | 1.134,07 | 1.131,46 | 0 |
17 Mai 2024 | 1.131,84 | -2,07 | -0,18% | 1.131,85 | 1.133,07 | 1.128,38 | 0 |
16 Mai 2024 | 1.133,91 | -4,04 | -0,36% | 1.137,74 | 1.137,91 | 1.132,84 | 0 |
15 Mai 2024 | 1.137,95 | 6,31 | 0,56% | 1.134,52 | 1.138,58 | 1.132,51 | 0 |
14 Mai 2024 | 1.131,64 | 2,24 | 0,20% | 1.129,39 | 1.132,50 | 1.126,50 | 0 |
13 Mai 2024 | 1.129,40 | 0,87 | 0,08% | 1.128,84 | 1.130,01 | 1.127,00 | 0 |
10 Mai 2024 | 1.128,53 | 6,35 | 0,57% | 1.127,51 | 1.131,38 | 1.126,32 | 0 |
09 Mai 2024 | 1.122,18 | 3,46 | 0,31% | 1.117,74 | 1.122,68 | 1.114,62 | 0 |
08 Mai 2024 | 1.118,72 | 4,64 | 0,42% | 1.117,11 | 1.120,77 | 1.115,87 | 0 |
07 Mai 2024 | 1.114,08 | 13,81 | 1,26% | 1.106,60 | 1.114,65 | 1.105,60 | 0 |
06 Mai 2024 | 1.100,27 | 6,01 | 0,55% | 1.095,83 | 1.104,07 | 1.095,04 | 0 |
03 Mai 2024 | 1.094,26 | 3,99 | 0,37% | 1.094,71 | 1.100,93 | 1.091,43 | 0 |
02 Mai 2024 | 1.090,27 | -0,88 | -0,08% | 1.090,28 | 1.093,54 | 1.088,37 | 0 |
30 Abr 2024 | 1.091,15 | -11,03 | -1,00% | 1.104,18 | 1.104,68 | 1.090,02 | 0 |
29 Abr 2024 | 1.102,18 | -3,79 | -0,34% | 1.108,67 | 1.109,41 | 1.102,18 | 0 |
26 Abr 2024 | 1.105,97 | 13,24 | 1,21% | 1.100,29 | 1.108,55 | 1.099,50 | 0 |
25 Abr 2024 | 1.092,73 | -8,34 | -0,76% | 1.097,86 | 1.099,73 | 1.084,90 | 0 |
24 Abr 2024 | 1.101,07 | -1,70 | -0,15% | 1.105,22 | 1.107,79 | 1.099,12 | 0 |
23 Abr 2024 | 1.102,77 | 13,88 | 1,27% | 1.095,92 | 1.103,47 | 1.094,42 | 0 |
22 Abr 2024 | 1.088,89 | 7,56 | 0,70% | 1.090,06 | 1.090,59 | 1.083,86 | 0 |
19 Abr 2024 | 1.081,33 | -2,04 | -0,19% | 1.075,04 | 1.082,85 | 1.072,51 | 0 |
18 Abr 2024 | 1.083,37 | 6,44 | 0,60% | 1.081,77 | 1.084,57 | 1.077,08 | 0 |
17 Abr 2024 | 1.076,93 | 2,98 | 0,28% | 1.074,69 | 1.085,30 | 1.074,19 | 0 |
16 Abr 2024 | 1.073,95 | -15,09 | -1,39% | 1.074,56 | 1.078,97 | 1.070,65 | 0 |
15 Abr 2024 | 1.089,04 | 2,51 | 0,23% | 1.090,78 | 1.098,84 | 1.087,21 | 0 |
12 Abr 2024 | 1.086,53 | -1,34 | -0,12% | 1.097,35 | 1.099,87 | 1.083,07 | 0 |
11 Abr 2024 | 1.087,87 | -6,48 | -0,59% | 1.093,93 | 1.097,20 | 1.082,31 | 0 |
10 Abr 2024 | 1.094,35 | 0,36 | 0,03% | 1.101,05 | 1.103,08 | 1.086,72 | 0 |
09 Abr 2024 | 1.093,99 | -7,94 | -0,72% | 1.099,04 | 1.101,46 | 1.092,28 | 0 |
08 Abr 2024 | 1.101,93 | 6,35 | 0,58% | 1.094,20 | 1.103,31 | 1.094,20 | 0 |
05 Abr 2024 | 1.095,58 | -12,06 | -1,09% | 1.094,13 | 1.095,65 | 1.090,35 | 0 |
04 Abr 2024 | 1.107,64 | 0,80 | 0,07% | 1.106,54 | 1.110,84 | 1.105,99 | 0 |
03 Abr 2024 | 1.106,84 | 5,08 | 0,46% | 1.103,62 | 1.107,47 | 1.102,55 | 0 |
02 Abr 2024 | 1.101,76 | -10,39 | -0,93% | 1.112,06 | 1.117,31 | 1.101,21 | 0 |