Cotações Históricas G171S
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 62,21 | 0,36 | 0,58% | 62,61 | 64,01 | 59,26 | 0 |
27 Jun 2024 | 61,85 | 1,11 | 1,83% | 60,02 | 62,84 | 59,05 | 0 |
26 Jun 2024 | 60,74 | 1,58 | 2,67% | 59,25 | 63,36 | 59,13 | 0 |
25 Jun 2024 | 59,16 | 4,73 | 8,69% | 54,17 | 59,18 | 50,91 | 0 |
24 Jun 2024 | 54,43 | -4,33 | -7,37% | 59,23 | 59,70 | 53,78 | 0 |
21 Jun 2024 | 58,76 | -3,82 | -6,10% | 63,05 | 63,05 | 56,47 | 0 |
20 Jun 2024 | 62,58 | 0,45 | 0,72% | 62,66 | 66,96 | 62,58 | 0 |
19 Jun 2024 | 62,13 | 0,10 | 0,16% | 62,28 | 62,81 | 60,17 | 0 |
18 Jun 2024 | 62,03 | 2,41 | 4,04% | 61,85 | 62,16 | 58,74 | 0 |
17 Jun 2024 | 59,62 | 0,04 | 0,07% | 61,01 | 63,26 | 59,62 | 0 |
14 Jun 2024 | 59,58 | -6,93 | -10,42% | 67,23 | 68,91 | 58,30 | 0 |
13 Jun 2024 | 66,51 | 0,32 | 0,48% | 66,85 | 69,56 | 66,06 | 0 |
12 Jun 2024 | 66,19 | 4,31 | 6,97% | 63,20 | 68,23 | 62,93 | 0 |
11 Jun 2024 | 61,88 | 8,15 | 15,17% | 57,51 | 62,98 | 57,51 | 0 |
10 Jun 2024 | 53,73 | 0,00 | 0,00% | 53,73 | 53,73 | 53,73 | 0 |
07 Jun 2024 | 53,73 | 4,26 | 8,61% | 52,52 | 54,76 | 51,09 | 0 |
06 Jun 2024 | 49,47 | 3,50 | 7,61% | 47,02 | 52,61 | 46,30 | 0 |
05 Jun 2024 | 45,97 | 5,91 | 14,75% | 41,74 | 46,62 | 40,36 | 0 |
04 Jun 2024 | 40,06 | -0,04 | -0,10% | 40,15 | 40,81 | 39,21 | 0 |
03 Jun 2024 | 40,10 | -1,44 | -3,47% | 42,66 | 43,95 | 39,06 | 0 |
31 Mai 2024 | 41,54 | -2,86 | -6,44% | 45,14 | 45,14 | 40,91 | 0 |
30 Mai 2024 | 44,40 | -3,64 | -7,58% | 46,89 | 48,39 | 43,86 | 0 |
29 Mai 2024 | 48,04 | -0,82 | -1,68% | 48,48 | 50,45 | 45,50 | 0 |
28 Mai 2024 | 48,86 | 2,30 | 4,94% | 47,01 | 49,80 | 46,07 | 0 |
27 Mai 2024 | 46,56 | -0,25 | -0,53% | 46,77 | 47,29 | 46,07 | 0 |
24 Mai 2024 | 46,81 | -0,57 | -1,20% | 45,83 | 47,20 | 44,44 | 0 |
23 Mai 2024 | 47,38 | 1,31 | 2,84% | 47,51 | 50,10 | 46,92 | 0 |
22 Mai 2024 | 46,07 | 1,26 | 2,81% | 45,07 | 46,68 | 44,36 | 0 |
21 Mai 2024 | 44,81 | -1,87 | -4,01% | 46,26 | 46,52 | 42,86 | 0 |
20 Mai 2024 | 46,68 | 3,97 | 9,30% | 42,94 | 46,68 | 42,34 | 0 |
17 Mai 2024 | 42,71 | 1,09 | 2,62% | 40,92 | 43,49 | 40,55 | 0 |
16 Mai 2024 | 41,62 | 1,29 | 3,20% | 40,54 | 43,18 | 40,46 | 0 |
15 Mai 2024 | 40,33 | 1,14 | 2,91% | 39,72 | 40,59 | 37,24 | 0 |
14 Mai 2024 | 39,19 | 0,00 | 0,00% | 39,19 | 39,19 | 39,19 | 0 |
13 Mai 2024 | 39,19 | -2,11 | -5,11% | 41,52 | 42,28 | 38,72 | 9 |
10 Mai 2024 | 41,30 | 1,62 | 4,08% | 38,89 | 42,21 | 38,18 | 0 |
09 Mai 2024 | 39,68 | 4,35 | 12,31% | 42,16 | 42,16 | 37,75 | 0 |
08 Mai 2024 | 35,33 | -1,01 | -2,78% | 36,23 | 37,22 | 33,92 | 0 |
07 Mai 2024 | 36,34 | 0,59 | 1,65% | 36,21 | 36,84 | 34,47 | 0 |
06 Mai 2024 | 35,75 | 1,51 | 4,41% | 34,45 | 35,75 | 34,41 | 0 |
03 Mai 2024 | 34,24 | 3,85 | 12,67% | 31,79 | 34,79 | 31,32 | 8 |
02 Mai 2024 | 30,39 | -4,29 | -12,37% | 34,82 | 34,82 | 29,57 | 0 |
30 Abr 2024 | 34,68 | -1,78 | -4,88% | 36,85 | 38,15 | 34,52 | 0 |
29 Abr 2024 | 36,46 | -1,43 | -3,77% | 38,02 | 38,34 | 36,01 | 0 |
26 Abr 2024 | 37,89 | -5,22 | -12,11% | 37,88 | 39,84 | 34,53 | 0 |
25 Abr 2024 | 43,11 | -2,53 | -5,54% | 37,85 | 46,89 | 37,85 | 0 |
24 Abr 2024 | 45,64 | 4,96 | 12,19% | 43,43 | 46,08 | 43,14 | 0 |
23 Abr 2024 | 40,68 | 1,54 | 3,93% | 40,93 | 41,27 | 39,01 | 0 |
22 Abr 2024 | 39,14 | -1,75 | -4,28% | 41,96 | 42,67 | 38,67 | 0 |
19 Abr 2024 | 40,89 | -5,51 | -11,88% | 43,26 | 44,40 | 40,89 | 0 |
18 Abr 2024 | 46,40 | -3,76 | -7,50% | 50,64 | 51,43 | 45,15 | 0 |
17 Abr 2024 | 50,16 | -1,50 | -2,90% | 48,95 | 54,22 | 48,95 | 8 |
16 Abr 2024 | 51,66 | 1,96 | 3,94% | 47,53 | 51,70 | 45,08 | 0 |
15 Abr 2024 | 49,70 | -2,24 | -4,31% | 51,76 | 52,37 | 48,94 | 0 |
12 Abr 2024 | 51,94 | -0,82 | -1,55% | 54,37 | 56,67 | 50,97 | 0 |
11 Abr 2024 | 52,76 | -1,36 | -2,51% | 53,97 | 54,67 | 50,23 | 0 |
10 Abr 2024 | 54,12 | 0,99 | 1,86% | 53,66 | 56,71 | 51,21 | 0 |
09 Abr 2024 | 53,13 | -8,05 | -13,16% | 61,11 | 61,77 | 52,55 | 0 |
08 Abr 2024 | 61,18 | -0,71 | -1,15% | 62,04 | 62,77 | 59,59 | 0 |
05 Abr 2024 | 61,89 | 1,35 | 2,23% | 57,32 | 62,53 | 56,49 | 0 |
04 Abr 2024 | 60,54 | 1,85 | 3,15% | 58,73 | 62,90 | 58,04 | 0 |
03 Abr 2024 | 58,69 | 5,53 | 10,40% | 53,03 | 60,18 | 53,03 | 0 |
02 Abr 2024 | 53,16 | 2,28 | 4,48% | 51,95 | 57,60 | 51,86 | 0 |