Cotações Históricas J626S
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 140,76 | -4,94 | -3,39% | 144,06 | 146,09 | 137,71 | 0 |
06 Jun 2024 | 145,70 | -4,79 | -3,18% | 151,12 | 153,58 | 139,82 | 0 |
05 Jun 2024 | 150,49 | 2,56 | 1,73% | 152,77 | 152,78 | 148,59 | 0 |
04 Jun 2024 | 147,93 | -2,76 | -1,83% | 148,78 | 151,47 | 146,68 | 0 |
03 Jun 2024 | 150,69 | 4,16 | 2,84% | 150,64 | 155,01 | 146,82 | 0 |
31 Mai 2024 | 146,53 | 2,76 | 1,92% | 144,81 | 148,27 | 143,44 | 0 |
30 Mai 2024 | 143,77 | 6,64 | 4,84% | 135,39 | 143,77 | 135,09 | 0 |
29 Mai 2024 | 137,13 | -2,53 | -1,81% | 138,90 | 141,44 | 135,68 | 0 |
28 Mai 2024 | 139,66 | -1,24 | -0,88% | 141,22 | 144,52 | 139,47 | 0 |
27 Mai 2024 | 140,90 | -0,16 | -0,11% | 141,38 | 142,23 | 139,54 | 0 |
24 Mai 2024 | 141,06 | 1,29 | 0,92% | 139,19 | 143,32 | 135,72 | 0 |
23 Mai 2024 | 139,77 | -1,94 | -1,37% | 142,43 | 143,25 | 137,61 | 0 |
22 Mai 2024 | 141,71 | 0,66 | 0,47% | 142,13 | 143,90 | 137,81 | 0 |
21 Mai 2024 | 141,05 | 2,09 | 1,50% | 137,96 | 141,21 | 136,02 | 0 |
20 Mai 2024 | 138,96 | -4,17 | -2,91% | 144,11 | 144,81 | 137,39 | 0 |
17 Mai 2024 | 143,13 | -1,75 | -1,21% | 142,27 | 143,13 | 135,40 | 0 |
16 Mai 2024 | 144,88 | -1,74 | -1,19% | 147,13 | 148,14 | 140,76 | 0 |
15 Mai 2024 | 146,62 | 14,30 | 10,81% | 138,41 | 146,92 | 138,23 | 0 |
14 Mai 2024 | 132,32 | 0,00 | 0,00% | 132,32 | 132,32 | 132,32 | 0 |
13 Mai 2024 | 132,32 | -0,71 | -0,53% | 132,30 | 134,71 | 131,65 | 0 |
10 Mai 2024 | 133,03 | -0,84 | -0,63% | 134,66 | 138,04 | 133,03 | 0 |
09 Mai 2024 | 133,87 | 2,17 | 1,65% | 131,10 | 135,03 | 130,08 | 0 |
08 Mai 2024 | 131,70 | -1,85 | -1,39% | 135,36 | 136,09 | 130,29 | 0 |
07 Mai 2024 | 133,55 | -1,96 | -1,45% | 136,32 | 137,13 | 131,13 | 0 |
06 Mai 2024 | 135,51 | -0,64 | -0,47% | 135,29 | 139,80 | 132,95 | 0 |
03 Mai 2024 | 136,15 | 7,05 | 5,46% | 130,36 | 141,99 | 129,48 | 0 |
02 Mai 2024 | 129,10 | 1,72 | 1,35% | 127,50 | 130,48 | 125,96 | 0 |
30 Abr 2024 | 127,38 | -0,73 | -0,57% | 127,81 | 131,04 | 126,64 | 0 |
29 Abr 2024 | 128,11 | 2,02 | 1,60% | 128,28 | 130,17 | 124,84 | 0 |
26 Abr 2024 | 126,09 | 4,80 | 3,96% | 124,95 | 129,24 | 123,75 | 0 |
25 Abr 2024 | 121,29 | 0,59 | 0,49% | 120,03 | 124,11 | 116,70 | 0 |
24 Abr 2024 | 120,70 | -1,97 | -1,61% | 123,25 | 123,63 | 118,73 | 0 |
23 Abr 2024 | 122,67 | 2,45 | 2,04% | 122,23 | 125,79 | 120,10 | 0 |
22 Abr 2024 | 120,22 | 5,79 | 5,06% | 116,47 | 122,61 | 116,47 | 0 |
19 Abr 2024 | 114,43 | 0,52 | 0,46% | 107,30 | 114,97 | 107,30 | 0 |
18 Abr 2024 | 113,91 | 4,88 | 4,48% | 110,05 | 114,23 | 109,55 | 0 |
17 Abr 2024 | 109,03 | 7,02 | 6,88% | 109,99 | 115,96 | 108,76 | 0 |
16 Abr 2024 | 102,01 | -7,30 | -6,68% | 102,53 | 104,94 | 101,03 | 0 |
15 Abr 2024 | 109,31 | -0,81 | -0,74% | 109,54 | 111,90 | 106,02 | 0 |
12 Abr 2024 | 110,12 | 2,71 | 2,52% | 109,73 | 113,32 | 108,47 | 0 |
11 Abr 2024 | 107,41 | -1,54 | -1,41% | 108,57 | 110,39 | 103,77 | 0 |
10 Abr 2024 | 108,95 | -4,52 | -3,98% | 116,50 | 117,28 | 105,40 | 0 |
09 Abr 2024 | 113,47 | 2,87 | 2,59% | 110,93 | 114,53 | 110,38 | 0 |
08 Abr 2024 | 110,60 | 7,04 | 6,80% | 105,71 | 112,37 | 104,61 | 0 |
05 Abr 2024 | 103,56 | -1,70 | -1,62% | 101,72 | 104,44 | 99,16 | 0 |
04 Abr 2024 | 105,26 | 3,05 | 2,98% | 101,96 | 106,58 | 101,39 | 0 |
03 Abr 2024 | 102,21 | -6,61 | -6,07% | 107,50 | 109,22 | 101,05 | 0 |
02 Abr 2024 | 108,82 | -5,12 | -4,49% | 113,59 | 115,02 | 107,53 | 0 |
28 Mar 2024 | 113,94 | -0,61 | -0,53% | 115,91 | 115,91 | 111,07 | 0 |
27 Mar 2024 | 114,55 | 0,36 | 0,32% | 113,87 | 115,22 | 108,67 | 0 |
26 Mar 2024 | 114,19 | 4,10 | 3,72% | 112,67 | 114,87 | 108,19 | 0 |
25 Mar 2024 | 110,09 | 1,52 | 1,40% | 108,86 | 110,36 | 106,65 | 0 |
22 Mar 2024 | 108,57 | 0,25 | 0,23% | 106,72 | 110,30 | 106,72 | 0 |
21 Mar 2024 | 108,32 | 6,73 | 6,62% | 105,68 | 110,65 | 104,31 | 0 |
20 Mar 2024 | 101,59 | 0,11 | 0,11% | 99,58 | 101,59 | 97,98 | 0 |
19 Mar 2024 | 101,48 | 4,89 | 5,06% | 96,44 | 101,70 | 96,44 | 0 |
18 Mar 2024 | 96,59 | 3,22 | 3,45% | 94,37 | 99,00 | 93,81 | 0 |
15 Mar 2024 | 93,37 | -5,81 | -5,86% | 99,50 | 100,62 | 93,37 | 0 |
14 Mar 2024 | 99,18 | 2,64 | 2,73% | 95,40 | 102,25 | 95,16 | 0 |
13 Mar 2024 | 96,54 | -1,95 | -1,98% | 98,82 | 100,10 | 91,45 | 0 |
12 Mar 2024 | 98,49 | -3,08 | -3,03% | 104,14 | 104,31 | 97,72 | 0 |
11 Mar 2024 | 101,57 | 3,89 | 3,98% | 93,69 | 102,57 | 93,69 | 0 |