Cotações Históricas K992S
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 3,145 | 0,10 | 3,28% | 3,155 | 3,225 | 3,115 | 0 |
27 Jun 2024 | 3,045 | 0,02 | 0,66% | 3,045 | 3,105 | 3,035 | 0 |
26 Jun 2024 | 3,025 | -0,01 | -0,33% | 3,085 | 3,125 | 3,005 | 0 |
25 Jun 2024 | 3,035 | -0,07 | -2,25% | 2,995 | 3,045 | 2,965 | 0 |
24 Jun 2024 | 3,105 | 0,04 | 1,31% | 3,075 | 3,135 | 3,025 | 0 |
21 Jun 2024 | 3,065 | -0,11 | -3,46% | 3,105 | 3,115 | 3,045 | 0 |
20 Jun 2024 | 3,175 | 0,01 | 0,32% | 3,225 | 3,245 | 3,155 | 0 |
19 Jun 2024 | 3,165 | 0,07 | 2,26% | 3,165 | 3,175 | 3,145 | 0 |
18 Jun 2024 | 3,095 | 0,15 | 5,09% | 3,095 | 3,115 | 3,075 | 0 |
17 Jun 2024 | 2,945 | 0,07 | 2,43% | 2,945 | 2,955 | 2,875 | 0 |
14 Jun 2024 | 2,875 | 0,03 | 1,05% | 2,895 | 2,905 | 2,785 | 0 |
13 Jun 2024 | 2,845 | -0,03 | -1,04% | 2,885 | 2,915 | 2,805 | 0 |
12 Jun 2024 | 2,875 | 0,28 | 10,79% | 2,695 | 2,915 | 2,695 | 0 |
11 Jun 2024 | 2,595 | 0,00 | 0,00% | 2,625 | 2,625 | 2,505 | 0 |
10 Jun 2024 | 2,595 | 0,00 | 0,00% | 2,595 | 2,595 | 2,595 | 0 |
07 Jun 2024 | 2,595 | 0,03 | 1,17% | 2,595 | 2,635 | 2,465 | 0 |
06 Jun 2024 | 2,565 | 0,08 | 3,22% | 2,585 | 2,605 | 2,565 | 0 |
05 Jun 2024 | 2,485 | 0,24 | 10,69% | 2,365 | 2,485 | 2,355 | 0 |
04 Jun 2024 | 2,245 | -0,02 | -0,88% | 2,285 | 2,305 | 2,215 | 0 |
03 Jun 2024 | 2,265 | 0,20 | 9,69% | 2,375 | 2,375 | 2,255 | 0 |
31 Mai 2024 | 2,065 | -0,16 | -7,19% | 2,165 | 2,235 | 2,065 | 0 |
30 Mai 2024 | 2,225 | -0,10 | -4,30% | 2,205 | 2,265 | 2,195 | 0 |
29 Mai 2024 | 2,325 | -0,10 | -4,12% | 2,365 | 2,385 | 2,295 | 0 |
28 Mai 2024 | 2,425 | -0,01 | -0,41% | 2,455 | 2,475 | 2,415 | 0 |
27 Mai 2024 | 2,435 | 0,03 | 1,25% | 2,415 | 2,435 | 2,405 | 0 |
24 Mai 2024 | 2,405 | -0,08 | -3,22% | 2,315 | 2,435 | 2,315 | 0 |
23 Mai 2024 | 2,485 | -0,01 | -0,40% | 2,565 | 2,595 | 2,425 | 0 |
22 Mai 2024 | 2,495 | 0,02 | 0,81% | 2,495 | 2,515 | 2,475 | 0 |
21 Mai 2024 | 2,475 | -0,04 | -1,59% | 2,465 | 2,485 | 2,435 | 0 |
20 Mai 2024 | 2,515 | 0,10 | 4,14% | 2,455 | 2,515 | 2,445 | 0 |
17 Mai 2024 | 2,415 | -0,09 | -3,59% | 2,425 | 2,445 | 2,405 | 0 |
16 Mai 2024 | 2,505 | 0,12 | 5,03% | 2,475 | 2,515 | 2,455 | 0 |
15 Mai 2024 | 2,385 | 0,21 | 9,66% | 2,265 | 2,405 | 2,245 | 0 |
14 Mai 2024 | 2,175 | 0,00 | 0,00% | 2,175 | 2,175 | 2,175 | 0 |
13 Mai 2024 | 2,175 | 0,01 | 0,46% | 2,205 | 2,235 | 2,175 | 0 |
10 Mai 2024 | 2,165 | 0,04 | 1,88% | 2,195 | 2,235 | 2,165 | 0 |
09 Mai 2024 | 2,125 | 0,05 | 2,41% | 2,055 | 2,135 | 2,035 | 0 |
08 Mai 2024 | 2,075 | -0,03 | -1,43% | 2,095 | 2,095 | 2,005 | 0 |
07 Mai 2024 | 2,105 | 0,12 | 6,05% | 2,075 | 2,115 | 2,055 | 0 |
06 Mai 2024 | 1,985 | 0,12 | 6,43% | 1,925 | 1,995 | 1,915 | 0 |
03 Mai 2024 | 1,865 | 0,23 | 14,07% | 1,755 | 1,915 | 1,745 | 0 |
02 Mai 2024 | 1,635 | -0,18 | -9,92% | 1,675 | 1,725 | 1,575 | 0 |
30 Abr 2024 | 1,815 | -0,08 | -4,22% | 1,905 | 1,915 | 1,815 | 0 |
29 Abr 2024 | 1,895 | 0,00 | 0,00% | 1,925 | 1,955 | 1,895 | 0 |
26 Abr 2024 | 1,895 | 0,26 | 15,90% | 1,855 | 1,925 | 1,815 | 0 |
25 Abr 2024 | 1,635 | -0,17 | -9,42% | 1,725 | 1,735 | 1,585 | 0 |
24 Abr 2024 | 1,805 | 0,01 | 0,56% | 1,875 | 1,885 | 1,785 | 0 |
23 Abr 2024 | 1,795 | 0,19 | 11,84% | 1,675 | 1,825 | 1,655 | 0 |
22 Abr 2024 | 1,605 | -0,07 | -4,18% | 1,655 | 1,665 | 1,575 | 0 |
19 Abr 2024 | 1,675 | -0,16 | -8,72% | 1,675 | 1,745 | 1,655 | 0 |
18 Abr 2024 | 1,835 | 0,01 | 0,55% | 1,825 | 1,855 | 1,745 | 0 |
17 Abr 2024 | 1,825 | -0,09 | -4,70% | 1,875 | 1,955 | 1,815 | 0 |
16 Abr 2024 | 1,915 | -0,25 | -11,55% | 1,925 | 1,975 | 1,875 | 0 |
15 Abr 2024 | 2,165 | -0,07 | -3,13% | 2,205 | 2,255 | 2,135 | 0 |
12 Abr 2024 | 2,235 | 0,01 | 0,45% | 2,365 | 2,365 | 2,205 | 0 |
11 Abr 2024 | 2,225 | 0,03 | 1,37% | 2,225 | 2,265 | 2,145 | 0 |
10 Abr 2024 | 2,195 | -0,05 | -2,23% | 2,365 | 2,395 | 2,125 | 0 |
09 Abr 2024 | 2,245 | -0,12 | -5,07% | 2,335 | 2,385 | 2,195 | 0 |
08 Abr 2024 | 2,365 | 0,03 | 1,28% | 2,335 | 2,395 | 2,305 | 0 |
05 Abr 2024 | 2,335 | -0,14 | -5,66% | 2,205 | 2,335 | 2,195 | 0 |
04 Abr 2024 | 2,475 | 0,05 | 2,06% | 2,405 | 2,495 | 2,405 | 0 |
03 Abr 2024 | 2,425 | 0,09 | 3,85% | 2,345 | 2,425 | 2,325 | 0 |