Cotações Históricas GRF5P
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 1.685,29 | -54,86 | -3,15% | 1.739,68 | 1.739,68 | 1.675,51 | 0 |
13 Jun 2024 | 1.740,15 | -37,18 | -2,09% | 1.776,58 | 1.776,58 | 1.735,07 | 0 |
12 Jun 2024 | 1.777,33 | 22,07 | 1,26% | 1.754,93 | 1.782,60 | 1.754,93 | 0 |
11 Jun 2024 | 1.755,26 | -29,93 | -1,68% | 1.786,41 | 1.791,81 | 1.750,99 | 0 |
10 Jun 2024 | 1.785,19 | -29,15 | -1,61% | 1.777,05 | 1.785,19 | 1.771,94 | 0 |
07 Jun 2024 | 1.814,34 | -12,39 | -0,68% | 1.825,90 | 1.826,86 | 1.803,06 | 0 |
06 Jun 2024 | 1.826,73 | 5,52 | 0,30% | 1.821,58 | 1.830,87 | 1.821,31 | 0 |
05 Jun 2024 | 1.821,21 | 8,48 | 0,47% | 1.812,68 | 1.826,80 | 1.812,68 | 0 |
04 Jun 2024 | 1.812,73 | -6,87 | -0,38% | 1.818,60 | 1.822,58 | 1.805,15 | 0 |
03 Jun 2024 | 1.819,60 | 5,47 | 0,30% | 1.816,69 | 1.830,38 | 1.816,69 | 0 |
31 Mai 2024 | 1.814,13 | 0,55 | 0,03% | 1.813,68 | 1.814,67 | 1.805,41 | 0 |
30 Mai 2024 | 1.813,58 | 7,48 | 0,41% | 1.805,21 | 1.814,69 | 1.798,06 | 0 |
29 Mai 2024 | 1.806,10 | -26,34 | -1,44% | 1.831,28 | 1.831,28 | 1.804,14 | 0 |
28 Mai 2024 | 1.832,44 | -13,07 | -0,71% | 1.844,96 | 1.845,92 | 1.829,86 | 0 |
27 Mai 2024 | 1.845,51 | 4,09 | 0,22% | 1.841,87 | 1.845,51 | 1.836,96 | 0 |
24 Mai 2024 | 1.841,42 | 5,99 | 0,33% | 1.834,47 | 1.844,57 | 1.822,67 | 0 |
23 Mai 2024 | 1.835,43 | -6,78 | -0,37% | 1.842,21 | 1.845,00 | 1.831,66 | 0 |
22 Mai 2024 | 1.842,21 | -4,96 | -0,27% | 1.846,52 | 1.846,52 | 1.833,33 | 0 |
21 Mai 2024 | 1.847,17 | -10,05 | -0,54% | 1.856,17 | 1.856,17 | 1.837,88 | 0 |
20 Mai 2024 | 1.857,22 | 4,78 | 0,26% | 1.852,96 | 1.861,98 | 1.852,96 | 0 |
17 Mai 2024 | 1.852,44 | -5,88 | -0,32% | 1.857,04 | 1.857,04 | 1.844,48 | 0 |
16 Mai 2024 | 1.858,32 | -7,46 | -0,40% | 1.865,79 | 1.867,13 | 1.856,67 | 0 |
15 Mai 2024 | 1.865,78 | 12,65 | 0,68% | 1.853,46 | 1.869,74 | 1.853,16 | 0 |
14 Mai 2024 | 1.853,13 | -0,49 | -0,03% | 1.851,30 | 1.858,55 | 1.847,28 | 0 |
13 Mai 2024 | 1.853,62 | 6,59 | 0,36% | 1.847,34 | 1.856,70 | 1.847,34 | 0 |
10 Mai 2024 | 1.847,03 | 11,01 | 0,60% | 1.837,29 | 1.852,36 | 1.837,29 | 0 |
09 Mai 2024 | 1.836,02 | 5,85 | 0,32% | 1.830,31 | 1.839,78 | 1.828,23 | 0 |
08 Mai 2024 | 1.830,17 | 5,39 | 0,30% | 1.825,32 | 1.836,05 | 1.825,32 | 0 |
07 Mai 2024 | 1.824,78 | 19,02 | 1,05% | 1.806,70 | 1.825,30 | 1.806,70 | 0 |
06 Mai 2024 | 1.805,76 | 11,09 | 0,62% | 1.795,31 | 1.812,38 | 1.795,31 | 0 |
03 Mai 2024 | 1.794,67 | 5,85 | 0,33% | 1.792,34 | 1.811,28 | 1.792,34 | 0 |
02 Mai 2024 | 1.788,82 | 1,05 | 0,06% | 1.787,43 | 1.793,45 | 1.779,74 | 0 |
30 Abr 2024 | 1.787,77 | -19,74 | -1,09% | 1.805,61 | 1.809,14 | 1.785,92 | 0 |
29 Abr 2024 | 1.807,51 | 6,07 | 0,34% | 1.802,91 | 1.814,63 | 1.802,91 | 0 |
26 Abr 2024 | 1.801,44 | 9,76 | 0,54% | 1.792,79 | 1.810,00 | 1.792,79 | 0 |
25 Abr 2024 | 1.791,68 | -15,92 | -0,88% | 1.806,84 | 1.807,84 | 1.779,63 | 0 |
24 Abr 2024 | 1.807,60 | -4,58 | -0,25% | 1.812,90 | 1.816,83 | 1.804,76 | 0 |
23 Abr 2024 | 1.812,18 | 14,50 | 0,81% | 1.799,86 | 1.813,69 | 1.799,86 | 0 |
22 Abr 2024 | 1.797,68 | 13,84 | 0,78% | 1.784,91 | 1.802,13 | 1.784,91 | 0 |
19 Abr 2024 | 1.783,84 | -4,74 | -0,27% | 1.785,77 | 1.789,35 | 1.769,99 | 0 |
18 Abr 2024 | 1.788,58 | 16,91 | 0,95% | 1.774,31 | 1.792,08 | 1.774,31 | 0 |
17 Abr 2024 | 1.771,67 | 2,34 | 0,13% | 1.768,49 | 1.788,05 | 1.767,49 | 0 |
16 Abr 2024 | 1.769,33 | -25,70 | -1,43% | 1.794,54 | 1.794,54 | 1.761,86 | 0 |
15 Abr 2024 | 1.795,03 | 2,39 | 0,13% | 1.792,79 | 1.816,64 | 1.792,79 | 0 |
12 Abr 2024 | 1.792,64 | -5,22 | -0,29% | 1.802,72 | 1.817,43 | 1.788,02 | 0 |
11 Abr 2024 | 1.797,86 | -6,84 | -0,38% | 1.803,99 | 1.811,30 | 1.786,73 | 0 |
10 Abr 2024 | 1.804,70 | -9,00 | -0,50% | 1.815,61 | 1.825,17 | 1.793,68 | 0 |
09 Abr 2024 | 1.813,70 | -1,15 | -0,06% | 1.814,37 | 1.825,30 | 1.811,45 | 0 |
08 Abr 2024 | 1.814,85 | 8,05 | 0,45% | 1.806,81 | 1.819,96 | 1.803,25 | 0 |
05 Abr 2024 | 1.806,80 | -16,76 | -0,92% | 1.817,11 | 1.817,11 | 1.795,05 | 0 |
04 Abr 2024 | 1.823,56 | 1,48 | 0,08% | 1.822,41 | 1.827,83 | 1.818,33 | 0 |
03 Abr 2024 | 1.822,08 | 6,21 | 0,34% | 1.815,41 | 1.824,52 | 1.813,07 | 0 |
02 Abr 2024 | 1.815,87 | -14,33 | -0,78% | 1.829,55 | 1.839,74 | 1.813,78 | 0 |
28 Mar 2024 | 1.830,20 | 4,68 | 0,26% | 1.825,79 | 1.835,09 | 1.825,51 | 0 |
27 Mar 2024 | 1.825,52 | 2,80 | 0,15% | 1.823,03 | 1.830,00 | 1.820,11 | 0 |
26 Mar 2024 | 1.822,72 | 11,83 | 0,65% | 1.810,75 | 1.822,93 | 1.805,81 | 0 |
25 Mar 2024 | 1.810,89 | -2,75 | -0,15% | 1.813,34 | 1.814,90 | 1.802,85 | 0 |
22 Mar 2024 | 1.813,64 | -1,58 | -0,09% | 1.813,56 | 1.818,21 | 1.809,53 | 0 |
21 Mar 2024 | 1.815,22 | 11,28 | 0,63% | 1.808,23 | 1.823,32 | 1.807,88 | 0 |
20 Mar 2024 | 1.803,94 | -3,46 | -0,19% | 1.807,18 | 1.807,18 | 1.792,57 | 0 |
19 Mar 2024 | 1.807,40 | 5,86 | 0,33% | 1.801,42 | 1.808,41 | 1.798,52 | 0 |