Cotações Históricas F956S
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Mai 2024 | 22,00 | -0,44 | -1,96% | 22,40 | 22,53 | 21,71 | 0 |
21 Mai 2024 | 22,44 | -0,60 | -2,60% | 22,54 | 22,76 | 21,68 | 0 |
20 Mai 2024 | 23,04 | 0,61 | 2,72% | 22,68 | 23,34 | 22,61 | 0 |
17 Mai 2024 | 22,43 | -0,49 | -2,14% | 22,40 | 22,65 | 21,69 | 0 |
16 Mai 2024 | 22,92 | -1,50 | -6,14% | 24,32 | 24,34 | 22,71 | 0 |
15 Mai 2024 | 24,42 | 1,21 | 5,21% | 23,48 | 24,53 | 23,28 | 0 |
14 Mai 2024 | 23,21 | 0,00 | 0,00% | 23,21 | 23,21 | 23,21 | 0 |
13 Mai 2024 | 23,21 | -0,41 | -1,74% | 23,83 | 23,83 | 22,98 | 0 |
10 Mai 2024 | 23,62 | 0,77 | 3,37% | 23,23 | 24,39 | 23,23 | 0 |
09 Mai 2024 | 22,85 | 1,57 | 7,38% | 21,11 | 22,97 | 20,99 | 0 |
08 Mai 2024 | 21,28 | 0,53 | 2,55% | 20,72 | 21,78 | 20,70 | 0 |
07 Mai 2024 | 20,75 | 2,44 | 13,33% | 18,53 | 20,86 | 18,53 | 0 |
06 Mai 2024 | 18,31 | 1,51 | 8,99% | 16,87 | 18,48 | 16,75 | 0 |
03 Mai 2024 | 16,80 | 1,07 | 6,80% | 16,35 | 17,57 | 15,92 | 0 |
02 Mai 2024 | 15,73 | -0,45 | -2,78% | 16,42 | 16,52 | 15,54 | 0 |
30 Abr 2024 | 16,18 | -1,92 | -10,61% | 18,00 | 18,28 | 16,02 | 0 |
29 Abr 2024 | 18,10 | -0,50 | -2,69% | 19,21 | 19,23 | 17,93 | 0 |
26 Abr 2024 | 18,60 | 2,26 | 13,83% | 17,39 | 18,98 | 17,08 | 0 |
25 Abr 2024 | 16,34 | -1,78 | -9,82% | 17,54 | 17,83 | 15,19 | 0 |
24 Abr 2024 | 18,12 | -0,45 | -2,42% | 19,51 | 19,51 | 17,88 | 0 |
23 Abr 2024 | 18,57 | 2,66 | 16,72% | 16,79 | 18,67 | 16,79 | 0 |
22 Abr 2024 | 15,91 | 1,07 | 7,21% | 15,61 | 16,17 | 14,97 | 0 |
19 Abr 2024 | 14,84 | -1,04 | -6,55% | 12,95 | 15,07 | 12,95 | 0 |
18 Abr 2024 | 15,88 | 0,48 | 3,12% | 15,92 | 16,06 | 14,70 | 0 |
17 Abr 2024 | 15,40 | 0,18 | 1,18% | 15,11 | 16,54 | 14,85 | 0 |
16 Abr 2024 | 15,22 | -2,67 | -14,92% | 15,54 | 16,27 | 14,78 | 0 |
15 Abr 2024 | 17,89 | 0,81 | 4,74% | 17,46 | 19,52 | 17,25 | 0 |
12 Abr 2024 | 17,08 | -0,29 | -1,67% | 18,50 | 19,33 | 16,42 | 0 |
11 Abr 2024 | 17,37 | -1,46 | -7,75% | 18,64 | 18,82 | 16,57 | 0 |
10 Abr 2024 | 18,83 | 0,11 | 0,59% | 19,53 | 20,28 | 17,75 | 0 |
09 Abr 2024 | 18,72 | -2,46 | -11,61% | 20,72 | 20,83 | 18,61 | 0 |
08 Abr 2024 | 21,18 | 1,44 | 7,29% | 19,90 | 21,25 | 19,78 | 0 |
05 Abr 2024 | 19,74 | -2,45 | -11,04% | 19,89 | 20,29 | 19,14 | 0 |
04 Abr 2024 | 22,19 | 0,32 | 1,46% | 21,63 | 22,39 | 21,63 | 0 |
03 Abr 2024 | 21,87 | 0,88 | 4,19% | 20,87 | 21,88 | 20,87 | 0 |
02 Abr 2024 | 20,99 | -2,44 | -10,41% | 23,19 | 23,85 | 20,99 | 0 |
28 Mar 2024 | 23,43 | 0,12 | 0,51% | 23,48 | 23,52 | 23,13 | 0 |
27 Mar 2024 | 23,31 | 0,91 | 4,06% | 22,36 | 23,50 | 22,36 | 0 |
26 Mar 2024 | 22,40 | 1,18 | 5,56% | 21,45 | 22,53 | 21,11 | 0 |
25 Mar 2024 | 21,22 | 0,50 | 2,41% | 20,72 | 21,33 | 20,37 | 0 |
22 Mar 2024 | 20,72 | 0,36 | 1,77% | 20,07 | 20,83 | 20,01 | 0 |
21 Mar 2024 | 20,36 | 1,46 | 7,72% | 20,63 | 20,72 | 19,24 | 0 |
20 Mar 2024 | 18,90 | 0,32 | 1,72% | 18,52 | 19,11 | 18,30 | 0 |
19 Mar 2024 | 18,58 | 0,44 | 2,43% | 17,81 | 18,67 | 17,81 | 0 |
18 Mar 2024 | 18,14 | -0,06 | -0,33% | 18,69 | 18,86 | 17,85 | 0 |
15 Mar 2024 | 18,20 | -0,09 | -0,49% | 17,99 | 19,21 | 17,99 | 0 |
14 Mar 2024 | 18,29 | -0,38 | -2,04% | 18,52 | 19,29 | 18,03 | 0 |
13 Mar 2024 | 18,67 | 0,04 | 0,21% | 18,94 | 19,10 | 18,39 | 0 |
12 Mar 2024 | 18,63 | 2,14 | 12,98% | 17,52 | 18,69 | 16,46 | 0 |
11 Mar 2024 | 16,49 | -0,84 | -4,85% | 16,52 | 16,52 | 15,69 | 0 |
08 Mar 2024 | 17,33 | -0,32 | -1,81% | 17,78 | 17,92 | 17,18 | 0 |
07 Mar 2024 | 17,65 | 1,24 | 7,56% | 15,91 | 17,90 | 15,50 | 0 |
06 Mar 2024 | 16,41 | 0,19 | 1,17% | 16,24 | 16,65 | 16,06 | 0 |
05 Mar 2024 | 16,22 | -0,26 | -1,58% | 15,79 | 16,58 | 15,73 | 0 |
04 Mar 2024 | 16,48 | -0,27 | -1,61% | 16,76 | 16,81 | 16,16 | 0 |
01 Mar 2024 | 16,75 | 0,69 | 4,30% | 17,32 | 17,54 | 16,29 | 0 |
29 Fev 2024 | 16,06 | 0,59 | 3,81% | 15,53 | 16,81 | 15,53 | 0 |
28 Fev 2024 | 15,47 | 0,42 | 2,79% | 15,25 | 15,53 | 15,07 | 0 |
27 Fev 2024 | 15,05 | 1,20 | 8,66% | 13,55 | 15,10 | 13,54 | 0 |
26 Fev 2024 | 13,85 | 0,01 | 0,07% | 13,37 | 14,10 | 13,37 | 0 |
23 Fev 2024 | 13,84 | 0,43 | 3,21% | 13,69 | 14,07 | 13,25 | 0 |