Cotações Históricas J712S
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
01 Jul 2024 | 1,795 | -0,17 | -8,65% | 1,705 | 1,795 | 1,655 | 0 |
28 Jun 2024 | 1,965 | -0,01 | -0,51% | 2,075 | 2,075 | 1,945 | 0 |
27 Jun 2024 | 1,975 | -0,16 | -7,49% | 2,065 | 2,115 | 1,945 | 0 |
26 Jun 2024 | 2,135 | 0,14 | 7,02% | 2,015 | 2,185 | 2,015 | 0 |
25 Jun 2024 | 1,995 | 0,05 | 2,57% | 1,885 | 2,065 | 1,885 | 1.000 |
24 Jun 2024 | 1,945 | -0,24 | -10,98% | 2,115 | 2,115 | 1,875 | 0 |
21 Jun 2024 | 2,185 | 0,15 | 7,37% | 2,055 | 2,215 | 2,045 | 0 |
20 Jun 2024 | 2,035 | 0,10 | 5,17% | 1,975 | 2,065 | 1,975 | 0 |
19 Jun 2024 | 1,935 | -0,08 | -3,97% | 2,035 | 2,065 | 1,915 | 0 |
18 Jun 2024 | 2,015 | -0,08 | -3,82% | 2,075 | 2,115 | 1,945 | 0 |
17 Jun 2024 | 2,095 | -0,16 | -7,10% | 2,215 | 2,225 | 2,085 | 0 |
14 Jun 2024 | 2,255 | 0,48 | 27,04% | 1,995 | 2,425 | 1,985 | 0 |
13 Jun 2024 | 1,775 | 0,30 | 20,34% | 1,595 | 1,785 | 1,565 | 0 |
12 Jun 2024 | 1,475 | -0,50 | -25,32% | 1,895 | 1,925 | 1,455 | 1.000 |
11 Jun 2024 | 1,975 | 0,20 | 11,27% | 1,705 | 2,005 | 1,685 | 0 |
10 Jun 2024 | 1,775 | 0,27 | 17,94% | 1,755 | 1,815 | 1,755 | 0 |
07 Jun 2024 | 1,505 | 0,22 | 17,12% | 1,245 | 1,505 | 1,215 | 0 |
06 Jun 2024 | 1,285 | -0,04 | -3,02% | 1,275 | 1,325 | 1,225 | 0 |
05 Jun 2024 | 1,325 | 0,03 | 2,32% | 1,295 | 1,345 | 1,275 | 0 |
04 Jun 2024 | 1,295 | 0,02 | 1,57% | 1,215 | 1,345 | 1,215 | 0 |
03 Jun 2024 | 1,275 | -0,12 | -8,60% | 1,385 | 1,455 | 1,275 | 0 |
31 Mai 2024 | 1,395 | -0,04 | -2,79% | 1,485 | 1,505 | 1,305 | 0 |
30 Mai 2024 | 1,435 | -0,10 | -6,51% | 1,615 | 1,625 | 1,435 | 0 |
29 Mai 2024 | 1,535 | 0,25 | 19,46% | 1,365 | 1,535 | 1,335 | 0 |
28 Mai 2024 | 1,285 | -0,08 | -5,86% | 1,285 | 1,325 | 1,245 | 0 |
27 Mai 2024 | 1,365 | -0,02 | -1,44% | 1,395 | 1,405 | 1,345 | 0 |
24 Mai 2024 | 1,385 | -0,09 | -6,10% | 1,555 | 1,555 | 1,375 | 0 |
23 Mai 2024 | 1,475 | 0,05 | 3,51% | 1,485 | 1,525 | 1,365 | 0 |
22 Mai 2024 | 1,425 | 0,05 | 3,64% | 1,355 | 1,465 | 1,345 | 0 |
21 Mai 2024 | 1,375 | -0,01 | -0,72% | 1,365 | 1,405 | 1,325 | 0 |
20 Mai 2024 | 1,385 | 0,01 | 0,73% | 1,315 | 1,395 | 1,305 | 0 |
17 Mai 2024 | 1,375 | -0,01 | -0,72% | 1,375 | 1,465 | 1,345 | 0 |
16 Mai 2024 | 1,385 | -0,05 | -3,48% | 1,365 | 1,435 | 1,365 | 0 |
15 Mai 2024 | 1,435 | -0,18 | -11,15% | 1,565 | 1,585 | 1,425 | 0 |
14 Mai 2024 | 1,615 | -0,07 | -4,15% | 1,705 | 1,745 | 1,585 | 0 |
13 Mai 2024 | 1,685 | -0,11 | -6,13% | 1,755 | 1,785 | 1,655 | 0 |
10 Mai 2024 | 1,795 | 0,01 | 0,56% | 1,755 | 1,815 | 1,725 | 0 |
09 Mai 2024 | 1,785 | -0,08 | -4,29% | 1,905 | 1,965 | 1,765 | 0 |
08 Mai 2024 | 1,865 | 0,09 | 5,07% | 1,895 | 1,915 | 1,855 | 0 |
07 Mai 2024 | 1,775 | -0,03 | -1,66% | 1,845 | 1,855 | 1,735 | 0 |
06 Mai 2024 | 1,805 | -0,03 | -1,63% | 1,855 | 1,865 | 1,765 | 0 |
03 Mai 2024 | 1,835 | -0,37 | -16,78% | 2,025 | 2,055 | 1,755 | 0 |
02 Mai 2024 | 2,205 | -0,01 | -0,45% | 2,125 | 2,295 | 2,085 | 0 |
30 Abr 2024 | 2,215 | 0,05 | 2,31% | 2,175 | 2,215 | 2,045 | 0 |
29 Abr 2024 | 2,165 | -0,10 | -4,42% | 2,115 | 2,245 | 2,115 | 0 |
26 Abr 2024 | 2,265 | 0,13 | 6,09% | 2,115 | 2,315 | 2,025 | 0 |
25 Abr 2024 | 2,135 | -0,11 | -4,90% | 2,155 | 2,285 | 2,085 | 0 |
24 Abr 2024 | 2,245 | 0,01 | 0,45% | 2,185 | 2,285 | 2,185 | 0 |
23 Abr 2024 | 2,235 | -0,28 | -11,13% | 2,445 | 2,485 | 2,185 | 0 |
22 Abr 2024 | 2,515 | 0,06 | 2,44% | 2,405 | 2,575 | 2,405 | 0 |
19 Abr 2024 | 2,455 | -0,01 | -0,41% | 2,675 | 2,675 | 2,415 | 0 |
18 Abr 2024 | 2,465 | -0,14 | -5,37% | 2,395 | 2,515 | 2,365 | 0 |
17 Abr 2024 | 2,605 | -0,11 | -4,05% | 2,805 | 2,805 | 2,575 | 0 |
16 Abr 2024 | 2,715 | 0,21 | 8,38% | 2,715 | 2,755 | 2,555 | 0 |
15 Abr 2024 | 2,505 | -0,02 | -0,79% | 2,425 | 2,555 | 2,385 | 0 |
12 Abr 2024 | 2,525 | 0,39 | 18,27% | 2,125 | 2,585 | 2,115 | 0 |
11 Abr 2024 | 2,135 | 0,18 | 9,21% | 1,995 | 2,185 | 1,955 | 0 |
10 Abr 2024 | 1,955 | 0,39 | 24,92% | 1,575 | 1,955 | 1,535 | 0 |
09 Abr 2024 | 1,565 | -0,02 | -1,26% | 1,545 | 1,575 | 1,475 | 0 |
08 Abr 2024 | 1,585 | -0,08 | -4,80% | 1,635 | 1,675 | 1,575 | 0 |
05 Abr 2024 | 1,665 | 0,12 | 7,77% | 1,715 | 1,805 | 1,665 | 0 |
04 Abr 2024 | 1,545 | -0,12 | -7,21% | 1,605 | 1,625 | 1,515 | 0 |
03 Abr 2024 | 1,665 | -0,20 | -10,72% | 1,855 | 1,885 | 1,655 | 0 |