Cotações Históricas ISFE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
05 Jul 2024 | 186,37 | 0,21 | 0,12% | 186,7181 | 186,7181 | 186,37 | 4 |
04 Jul 2024 | 186,1559 | 2,16 | 1,17% | 185,598 | 186,1559 | 185,598 | 55 |
03 Jul 2024 | 184,00 | 0,09 | 0,05% | 184,507 | 184,507 | 184,00 | 15 |
02 Jul 2024 | 183,9087 | -0,64 | -0,35% | 183,4184 | 183,9087 | 183,4184 | 15 |
01 Jul 2024 | 184,55 | -0,09 | -0,05% | 185,244 | 185,244 | 184,55 | 3 |
28 Jun 2024 | 184,6356 | -1,22 | -0,65% | 186,0783 | 186,0783 | 184,6356 | 1.023 |
27 Jun 2024 | 185,8512 | -0,14 | -0,07% | 185,8512 | 185,8512 | 185,8512 | 0 |
26 Jun 2024 | 185,99 | -0,85 | -0,46% | 187,8398 | 187,8398 | 185,99 | 38 |
25 Jun 2024 | 186,8417 | -0,16 | -0,08% | 187,4421 | 187,4421 | 186,7802 | 16 |
24 Jun 2024 | 187,00 | 1,01 | 0,55% | 186,0966 | 187,2712 | 186,0966 | 10 |
21 Jun 2024 | 185,9861 | -0,27 | -0,15% | 186,6867 | 186,6867 | 185,9861 | 8 |
20 Jun 2024 | 186,2577 | 1,05 | 0,57% | 185,7898 | 186,2577 | 185,7898 | 5 |
19 Jun 2024 | 185,209 | 0,16 | 0,09% | 185,209 | 185,209 | 185,209 | 0 |
18 Jun 2024 | 185,0492 | 0,10 | 0,06% | 185,0953 | 185,0953 | 185,0492 | 4 |
17 Jun 2024 | 184,9458 | -0,56 | -0,30% | 184,9458 | 184,9458 | 184,9458 | 28 |
14 Jun 2024 | 185,5017 | 0,10 | 0,05% | 185,5017 | 185,5017 | 185,5017 | 0 |
13 Jun 2024 | 185,40 | -0,50 | -0,27% | 185,3687 | 185,40 | 185,3687 | 5 |
12 Jun 2024 | 185,8991 | 1,49 | 0,81% | 185,4313 | 185,8991 | 185,4313 | 3 |
11 Jun 2024 | 184,4069 | -1,59 | -0,86% | 186,4002 | 186,4002 | 184,00 | 12 |
10 Jun 2024 | 185,9985 | 0,21 | 0,11% | 185,2597 | 185,9985 | 184,9384 | 20 |
07 Jun 2024 | 185,7857 | 0,09 | 0,05% | 186,0358 | 186,0358 | 185,00 | 22 |
06 Jun 2024 | 185,6989 | 0,42 | 0,23% | 185,6989 | 185,6989 | 185,6989 | 22 |
05 Jun 2024 | 185,2775 | 0,53 | 0,29% | 185,2369 | 185,7807 | 185,20 | 67 |
04 Jun 2024 | 184,747 | -0,62 | -0,33% | 184,7028 | 184,747 | 184,7028 | 4 |
03 Jun 2024 | 185,3652 | -0,11 | -0,06% | 187,0619 | 187,0619 | 185,3652 | 577 |
31 Mai 2024 | 185,4732 | 1,13 | 0,61% | 184,7808 | 185,4732 | 184,7808 | 27 |
30 Mai 2024 | 184,3479 | -0,65 | -0,35% | 183,3579 | 184,3479 | 183,3579 | 28 |
29 Mai 2024 | 185,00 | -0,40 | -0,22% | 185,3779 | 185,3779 | 185,00 | 14 |
28 Mai 2024 | 185,4013 | -1,55 | -0,83% | 186,9168 | 186,9168 | 185,4013 | 156 |
27 Mai 2024 | 186,9508 | 0,15 | 0,08% | 186,4952 | 186,9508 | 186,4095 | 3 |
24 Mai 2024 | 186,7973 | -0,20 | -0,11% | 185,5671 | 186,7973 | 185,5043 | 184 |
23 Mai 2024 | 187,00 | -0,69 | -0,37% | 187,7536 | 187,7536 | 187,00 | 5 |
22 Mai 2024 | 187,6871 | -0,60 | -0,32% | 187,625 | 187,9917 | 187,3923 | 63 |
21 Mai 2024 | 188,2864 | 0,09 | 0,05% | 187,5995 | 188,2864 | 187,5735 | 38 |
20 Mai 2024 | 188,1922 | 0,81 | 0,43% | 188,1741 | 188,60 | 188,1741 | 78 |
17 Mai 2024 | 187,38 | -0,57 | -0,30% | 187,845 | 187,845 | 187,38 | 15 |
16 Mai 2024 | 187,9499 | 0,18 | 0,10% | 187,8255 | 187,9499 | 187,8255 | 1 |
15 Mai 2024 | 187,7697 | 1,10 | 0,59% | 187,7697 | 187,7697 | 187,7697 | 0 |
14 Mai 2024 | 186,6674 | -0,01 | -0,01% | 186,6674 | 186,6674 | 186,6674 | 0 |
13 Mai 2024 | 186,68 | -0,34 | -0,18% | 186,9543 | 186,9543 | 186,68 | 5 |
10 Mai 2024 | 187,0205 | 1,92 | 1,04% | 186,3296 | 187,0205 | 186,3296 | 3 |
09 Mai 2024 | 185,0983 | 0,59 | 0,32% | 185,0983 | 185,0983 | 185,0983 | 0 |
08 Mai 2024 | 184,5107 | 0,16 | 0,09% | 184,599 | 184,599 | 184,5107 | 5 |
07 Mai 2024 | 184,3464 | 1,64 | 0,90% | 183,6758 | 184,3464 | 183,6758 | 357 |
06 Mai 2024 | 182,707 | 0,68 | 0,37% | 182,707 | 182,707 | 182,707 | 0 |
03 Mai 2024 | 182,0305 | 1,00 | 0,55% | 182,0305 | 182,0305 | 182,0305 | 0 |
02 Mai 2024 | 181,0263 | -0,37 | -0,20% | 181,0263 | 181,0263 | 181,0263 | 0 |
30 Abr 2024 | 181,3968 | 0,04 | 0,02% | 181,3968 | 181,3968 | 181,3968 | 0 |
29 Abr 2024 | 181,3608 | 1,02 | 0,56% | 181,3608 | 181,3608 | 181,3608 | 0 |
26 Abr 2024 | 180,3435 | 1,74 | 0,97% | 179,8001 | 180,3435 | 179,55 | 1.205 |
25 Abr 2024 | 178,6049 | 0,39 | 0,22% | 178,6049 | 178,6049 | 178,6049 | 0 |
24 Abr 2024 | 178,2182 | 1,38 | 0,78% | 178,2182 | 178,2182 | 178,2182 | 0 |
23 Abr 2024 | 176,842 | 0,94 | 0,53% | 177,4065 | 177,4065 | 176,842 | 304 |
22 Abr 2024 | 175,904 | 2,43 | 1,40% | 175,904 | 175,904 | 175,904 | 0 |
19 Abr 2024 | 173,4727 | -0,93 | -0,53% | 173,4727 | 173,4727 | 173,4727 | 0 |
18 Abr 2024 | 174,405 | 0,56 | 0,32% | 174,405 | 174,405 | 174,405 | 0 |
17 Abr 2024 | 173,8453 | -0,58 | -0,33% | 173,8453 | 173,8453 | 173,8453 | 0 |
16 Abr 2024 | 174,4204 | -2,69 | -1,52% | 174,4204 | 174,4204 | 174,4204 | 0 |
15 Abr 2024 | 177,1143 | -0,32 | -0,18% | 177,1143 | 177,1143 | 177,1143 | 0 |
12 Abr 2024 | 177,4343 | 1,02 | 0,58% | 177,4343 | 177,4343 | 177,4343 | 0 |
11 Abr 2024 | 176,411 | -0,07 | -0,04% | 176,411 | 176,411 | 176,411 | 0 |
10 Abr 2024 | 176,4776 | 1,44 | 0,82% | 176,4931 | 176,4931 | 176,4776 | 15 |
09 Abr 2024 | 175,04 | 1,04 | 0,60% | 174,8778 | 175,04 | 174,8778 | 200 |
08 Abr 2024 | 174,00 | -0,09 | -0,05% | 174,4358 | 174,4358 | 174,00 | 1 |