Cotações Históricas IUSP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
04 Jul 2024 | 25,795 | -0,17 | -0,65% | 25,815 | 25,84 | 25,795 | 272 |
03 Jul 2024 | 25,965 | 0,08 | 0,31% | 25,955 | 25,985 | 25,85 | 735 |
02 Jul 2024 | 25,885 | 0,13 | 0,50% | 25,785 | 25,885 | 25,76 | 823 |
01 Jul 2024 | 25,755 | -0,20 | -0,77% | 26,065 | 26,135 | 25,755 | 2.544 |
28 Jun 2024 | 25,955 | 0,16 | 0,64% | 25,97 | 26,20 | 25,925 | 13.366 |
27 Jun 2024 | 25,79 | 0,04 | 0,17% | 25,745 | 25,84 | 25,67 | 1.123 |
26 Jun 2024 | 25,745 | 0,13 | 0,51% | 25,715 | 25,765 | 25,645 | 1.235 |
25 Jun 2024 | 25,615 | -0,47 | -1,80% | 26,00 | 26,08 | 25,615 | 46.494 |
24 Jun 2024 | 26,085 | 0,32 | 1,24% | 25,75 | 26,095 | 25,745 | 2.461 |
21 Jun 2024 | 25,765 | 0,09 | 0,33% | 25,67 | 25,765 | 25,67 | 8.788 |
20 Jun 2024 | 25,68 | 0,04 | 0,18% | 25,695 | 25,78 | 25,675 | 50.044 |
19 Jun 2024 | 25,635 | -0,08 | -0,29% | 25,715 | 25,715 | 25,635 | 251 |
18 Jun 2024 | 25,71 | 0,16 | 0,63% | 25,65 | 25,725 | 25,585 | 4.750 |
17 Jun 2024 | 25,55 | -0,11 | -0,43% | 25,73 | 25,83 | 25,55 | 2.750 |
14 Jun 2024 | 25,66 | 0,14 | 0,53% | 25,575 | 25,785 | 25,51 | 475 |
13 Jun 2024 | 25,525 | -0,11 | -0,43% | 25,36 | 25,525 | 25,27 | 1.180 |
12 Jun 2024 | 25,635 | 0,24 | 0,93% | 25,26 | 25,745 | 25,26 | 11.550 |
11 Jun 2024 | 25,40 | 0,09 | 0,38% | 25,33 | 25,40 | 25,26 | 13.041 |
10 Jun 2024 | 25,305 | 0,11 | 0,42% | 25,17 | 25,315 | 25,135 | 621 |
07 Jun 2024 | 25,20 | 0,05 | 0,20% | 25,20 | 25,20 | 24,965 | 4.151 |
06 Jun 2024 | 25,15 | 0,05 | 0,20% | 25,105 | 25,15 | 25,00 | 370 |
05 Jun 2024 | 25,10 | -0,12 | -0,48% | 25,225 | 25,225 | 25,10 | 105 |
04 Jun 2024 | 25,22 | 0,25 | 1,02% | 24,90 | 25,22 | 24,805 | 573 |
03 Jun 2024 | 24,965 | 0,09 | 0,38% | 25,155 | 25,265 | 24,965 | 7.406 |
31 Mai 2024 | 24,87 | 0,29 | 1,16% | 24,675 | 24,905 | 24,555 | 22.472 |
30 Mai 2024 | 24,585 | 0,41 | 1,70% | 24,325 | 24,585 | 24,325 | 541 |
29 Mai 2024 | 24,175 | -0,41 | -1,65% | 24,385 | 24,385 | 24,175 | 1.849 |
28 Mai 2024 | 24,58 | -0,06 | -0,22% | 24,615 | 24,785 | 24,575 | 760 |
27 Mai 2024 | 24,635 | -0,11 | -0,44% | 24,63 | 24,67 | 24,59 | 7.618 |
24 Mai 2024 | 24,745 | -0,22 | -0,88% | 24,71 | 24,745 | 24,685 | 3.673 |
23 Mai 2024 | 24,965 | -0,38 | -1,50% | 25,305 | 25,305 | 24,87 | 3.064 |
22 Mai 2024 | 25,345 | 0,00 | 0,02% | 25,295 | 25,395 | 25,28 | 600 |
21 Mai 2024 | 25,34 | -0,15 | -0,59% | 25,32 | 25,38 | 25,28 | 299 |
20 Mai 2024 | 25,49 | 0,06 | 0,26% | 25,395 | 25,49 | 25,395 | 2.452 |
17 Mai 2024 | 25,425 | -0,04 | -0,14% | 25,395 | 25,45 | 25,395 | 4.788 |
16 Mai 2024 | 25,46 | -0,18 | -0,68% | 25,49 | 25,50 | 25,415 | 5.348 |
15 Mai 2024 | 25,635 | 0,14 | 0,53% | 25,495 | 25,78 | 25,495 | 20.625 |
14 Mai 2024 | 25,50 | 0,13 | 0,51% | 25,395 | 25,61 | 25,335 | 2.560 |
13 Mai 2024 | 25,37 | 0,05 | 0,22% | 25,345 | 25,385 | 25,345 | 1.113 |
10 Mai 2024 | 25,315 | 0,17 | 0,66% | 25,40 | 25,455 | 25,315 | 865 |
09 Mai 2024 | 25,15 | -0,03 | -0,12% | 25,095 | 25,195 | 25,045 | 782 |
08 Mai 2024 | 25,18 | -0,14 | -0,55% | 25,295 | 25,335 | 25,08 | 5.116 |
07 Mai 2024 | 25,32 | 0,36 | 1,42% | 25,145 | 25,32 | 25,125 | 2.922 |
06 Mai 2024 | 24,965 | -0,05 | -0,20% | 25,075 | 25,17 | 24,965 | 988 |
03 Mai 2024 | 25,015 | 0,34 | 1,38% | 24,83 | 25,30 | 24,83 | 1.799 |
02 Mai 2024 | 24,675 | -0,18 | -0,72% | 24,665 | 24,805 | 24,60 | 40.589 |
30 Abr 2024 | 24,855 | -0,02 | -0,08% | 24,905 | 24,97 | 24,725 | 7.590 |
29 Abr 2024 | 24,875 | 0,05 | 0,22% | 24,72 | 25,015 | 24,67 | 4.556 |
26 Abr 2024 | 24,82 | 0,31 | 1,24% | 24,54 | 24,875 | 24,54 | 17 |
25 Abr 2024 | 24,515 | -0,21 | -0,83% | 24,75 | 24,805 | 24,465 | 1.654 |
24 Abr 2024 | 24,72 | -0,04 | -0,16% | 24,71 | 24,725 | 24,595 | 2.358 |
23 Abr 2024 | 24,76 | 0,28 | 1,14% | 24,645 | 24,76 | 24,565 | 751 |
22 Abr 2024 | 24,48 | 0,08 | 0,33% | 24,435 | 24,555 | 24,435 | 1.154 |
19 Abr 2024 | 24,40 | 0,13 | 0,51% | 24,255 | 24,40 | 24,20 | 463 |
18 Abr 2024 | 24,275 | -0,10 | -0,39% | 24,245 | 24,335 | 24,245 | 112 |
17 Abr 2024 | 24,37 | -0,16 | -0,65% | 24,575 | 24,62 | 24,37 | 55.867 |
16 Abr 2024 | 24,53 | -0,56 | -2,21% | 24,85 | 24,85 | 24,495 | 4.914 |
15 Abr 2024 | 25,085 | -0,25 | -0,99% | 25,355 | 25,355 | 25,04 | 211 |
12 Abr 2024 | 25,335 | 0,21 | 0,82% | 25,39 | 25,49 | 25,305 | 20.623 |
11 Abr 2024 | 25,13 | -0,10 | -0,40% | 25,195 | 25,36 | 25,04 | 14.675 |
10 Abr 2024 | 25,23 | -0,49 | -1,91% | 25,97 | 26,00 | 25,175 | 12.104 |
09 Abr 2024 | 25,72 | 0,18 | 0,72% | 25,595 | 25,72 | 25,595 | 1.049 |
08 Abr 2024 | 25,535 | 0,39 | 1,53% | 25,20 | 25,55 | 25,195 | 2.355 |