Cotações Históricas J715S
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
23 Mai 2024 | 2,285 | 0,03 | 1,33% | 2,26 | 2,345 | 2,25 | 0 |
22 Mai 2024 | 2,255 | 0,02 | 0,89% | 2,23 | 2,295 | 2,23 | 0 |
21 Mai 2024 | 2,235 | -0,02 | -0,89% | 2,25 | 2,255 | 2,185 | 0 |
20 Mai 2024 | 2,255 | 0,02 | 0,89% | 2,24 | 2,255 | 2,235 | 0 |
17 Mai 2024 | 2,235 | 0,11 | 5,18% | 2,215 | 2,255 | 2,185 | 0 |
16 Mai 2024 | 2,125 | 0,19 | 9,82% | 2,035 | 2,175 | 2,035 | 0 |
15 Mai 2024 | 1,935 | -0,06 | -3,01% | 1,91 | 1,945 | 1,91 | 0 |
14 Mai 2024 | 1,995 | 0,00 | 0,00% | 1,995 | 1,995 | 1,995 | 0 |
13 Mai 2024 | 1,995 | -0,06 | -2,92% | 2,06 | 2,06 | 1,975 | 0 |
10 Mai 2024 | 2,055 | 0,11 | 5,66% | 1,995 | 2,055 | 1,985 | 0 |
09 Mai 2024 | 1,945 | 0,00 | 0,00% | 1,94 | 1,955 | 1,925 | 0 |
08 Mai 2024 | 1,945 | 0,05 | 2,64% | 1,90 | 1,955 | 1,885 | 0 |
07 Mai 2024 | 1,895 | 0,06 | 3,27% | 1,87 | 1,895 | 1,825 | 0 |
06 Mai 2024 | 1,835 | 0,10 | 5,76% | 1,74 | 1,835 | 1,73 | 0 |
03 Mai 2024 | 1,735 | 0,01 | 0,58% | 1,74 | 1,795 | 1,715 | 0 |
02 Mai 2024 | 1,725 | -0,02 | -1,15% | 1,74 | 1,775 | 1,715 | 0 |
30 Abr 2024 | 1,745 | -0,04 | -2,24% | 1,79 | 1,80 | 1,735 | 0 |
29 Abr 2024 | 1,785 | 0,06 | 3,48% | 1,74 | 1,785 | 1,73 | 0 |
26 Abr 2024 | 1,725 | -0,01 | -0,58% | 1,77 | 1,78 | 1,715 | 0 |
25 Abr 2024 | 1,735 | -0,06 | -3,34% | 1,78 | 1,795 | 1,695 | 0 |
24 Abr 2024 | 1,795 | -0,05 | -2,71% | 1,84 | 1,855 | 1,795 | 0 |
23 Abr 2024 | 1,845 | 0,09 | 5,13% | 1,77 | 1,865 | 1,725 | 0 |
22 Abr 2024 | 1,755 | 0,08 | 4,78% | 1,66 | 1,755 | 1,66 | 0 |
19 Abr 2024 | 1,675 | 0,00 | 0,00% | 1,64 | 1,675 | 1,615 | 0 |
18 Abr 2024 | 1,675 | 0,00 | 0,00% | 1,68 | 1,715 | 1,645 | 0 |
17 Abr 2024 | 1,675 | 0,01 | 0,60% | 1,67 | 1,785 | 1,665 | 0 |
16 Abr 2024 | 1,665 | -0,28 | -14,40% | 1,835 | 1,845 | 1,665 | 0 |
15 Abr 2024 | 1,945 | 0,07 | 3,73% | 1,885 | 1,985 | 1,875 | 0 |
12 Abr 2024 | 1,875 | 0,04 | 2,18% | 1,855 | 1,925 | 1,855 | 0 |
11 Abr 2024 | 1,835 | -0,07 | -3,67% | 1,905 | 1,905 | 1,815 | 0 |
10 Abr 2024 | 1,905 | 0,04 | 2,14% | 1,875 | 1,915 | 1,855 | 0 |
09 Abr 2024 | 1,865 | -0,13 | -6,28% | 2,00 | 2,00 | 1,855 | 0 |
08 Abr 2024 | 1,99 | -0,01 | -0,50% | 1,99 | 2,015 | 1,975 | 0 |
05 Abr 2024 | 2,00 | -0,08 | -3,85% | 2,06 | 2,065 | 1,985 | 0 |
04 Abr 2024 | 2,08 | -0,06 | -2,80% | 2,15 | 2,185 | 2,075 | 0 |
03 Abr 2024 | 2,14 | -0,20 | -8,55% | 2,285 | 2,295 | 2,125 | 0 |
02 Abr 2024 | 2,34 | -0,08 | -3,31% | 2,40 | 2,435 | 2,34 | 0 |
28 Mar 2024 | 2,42 | 0,00 | 0,00% | 2,43 | 2,43 | 2,365 | 0 |
27 Mar 2024 | 2,42 | 0,03 | 1,26% | 2,40 | 2,435 | 2,39 | 0 |
26 Mar 2024 | 2,39 | 0,04 | 1,92% | 2,335 | 2,395 | 2,325 | 0 |
25 Mar 2024 | 2,345 | -0,04 | -1,68% | 2,375 | 2,385 | 2,295 | 0 |
22 Mar 2024 | 2,385 | -0,04 | -1,65% | 2,435 | 2,435 | 2,365 | 0 |
21 Mar 2024 | 2,425 | -0,01 | -0,41% | 2,435 | 2,445 | 2,405 | 0 |
20 Mar 2024 | 2,435 | 0,01 | 0,41% | 2,415 | 2,435 | 2,395 | 0 |
19 Mar 2024 | 2,425 | 0,09 | 3,85% | 2,335 | 2,435 | 2,335 | 0 |
18 Mar 2024 | 2,335 | 0,02 | 0,86% | 2,305 | 2,355 | 2,305 | 0 |
15 Mar 2024 | 2,315 | 0,01 | 0,43% | 2,285 | 2,345 | 2,285 | 0 |
14 Mar 2024 | 2,305 | 0,08 | 3,60% | 2,215 | 2,305 | 2,215 | 0 |
13 Mar 2024 | 2,225 | 0,07 | 3,25% | 2,175 | 2,225 | 2,175 | 0 |
12 Mar 2024 | 2,155 | 0,04 | 1,89% | 2,145 | 2,155 | 2,115 | 0 |
11 Mar 2024 | 2,115 | 0,05 | 2,42% | 2,065 | 2,115 | 2,035 | 0 |
08 Mar 2024 | 2,065 | -0,01 | -0,48% | 2,105 | 2,105 | 2,065 | 0 |
07 Mar 2024 | 2,075 | 0,03 | 1,47% | 2,045 | 2,095 | 2,035 | 0 |
06 Mar 2024 | 2,045 | 0,05 | 2,51% | 1,985 | 2,045 | 1,985 | 0 |
05 Mar 2024 | 1,995 | 0,03 | 1,53% | 1,955 | 1,995 | 1,935 | 0 |
04 Mar 2024 | 1,965 | 0,02 | 1,03% | 1,955 | 1,965 | 1,925 | 0 |
01 Mar 2024 | 1,945 | -0,03 | -1,52% | 1,985 | 2,025 | 1,945 | 0 |
29 Fev 2024 | 1,975 | 0,05 | 2,60% | 1,935 | 1,985 | 1,935 | 0 |
28 Fev 2024 | 1,925 | 0,04 | 2,12% | 1,895 | 1,965 | 1,895 | 0 |
27 Fev 2024 | 1,885 | -0,03 | -1,57% | 1,905 | 1,925 | 1,865 | 0 |
26 Fev 2024 | 1,915 | -0,05 | -2,54% | 1,985 | 1,985 | 1,905 | 0 |