Cotações Históricas L100
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 16,504 | -0,14 | -0,83% | 16,502 | 16,528 | 16,502 | 4.550 |
18 Jul 2024 | 16,642 | 0,03 | 0,17% | 16,754 | 16,754 | 16,642 | 12.746 |
17 Jul 2024 | 16,614 | 0,03 | 0,21% | 16,558 | 16,66 | 16,556 | 13.800 |
16 Jul 2024 | 16,58 | -0,02 | -0,10% | 16,538 | 16,58 | 16,536 | 4.495 |
15 Jul 2024 | 16,596 | -0,17 | -1,00% | 16,67 | 16,75 | 16,596 | 4.062 |
12 Jul 2024 | 16,764 | 0,10 | 0,58% | 16,772 | 16,772 | 16,72 | 2.998 |
11 Jul 2024 | 16,668 | 0,09 | 0,54% | 16,626 | 16,668 | 16,608 | 1.371 |
10 Jul 2024 | 16,578 | 0,16 | 0,96% | 16,462 | 16,578 | 16,458 | 3.532 |
09 Jul 2024 | 16,42 | -0,13 | -0,79% | 16,526 | 16,58 | 16,42 | 1.066 |
08 Jul 2024 | 16,55 | -0,01 | -0,04% | 16,504 | 16,622 | 16,504 | 8.525 |
05 Jul 2024 | 16,556 | -0,04 | -0,22% | 16,64 | 16,664 | 16,524 | 12.406 |
04 Jul 2024 | 16,592 | 0,13 | 0,77% | 16,532 | 16,594 | 16,532 | 804 |
03 Jul 2024 | 16,466 | 0,12 | 0,72% | 16,438 | 16,466 | 16,438 | 87 |
02 Jul 2024 | 16,348 | -0,06 | -0,38% | 16,35 | 16,374 | 16,348 | 1.800 |
01 Jul 2024 | 16,41 | -0,02 | -0,12% | 16,51 | 16,512 | 16,41 | 38.353 |
28 Jun 2024 | 16,43 | -0,06 | -0,38% | 16,58 | 16,58 | 16,43 | 9.741 |
27 Jun 2024 | 16,492 | -0,07 | -0,40% | 16,554 | 16,576 | 16,492 | 19.816 |
26 Jun 2024 | 16,558 | -0,09 | -0,53% | 16,726 | 16,726 | 16,558 | 10.076 |
25 Jun 2024 | 16,646 | -0,05 | -0,32% | 16,702 | 16,702 | 16,638 | 591 |
24 Jun 2024 | 16,70 | 0,10 | 0,63% | 16,582 | 16,734 | 16,582 | 9.483 |
21 Jun 2024 | 16,596 | -0,08 | -0,48% | 16,64 | 16,67 | 16,596 | 1.802 |
20 Jun 2024 | 16,676 | 0,13 | 0,77% | 16,564 | 16,676 | 16,564 | 20.361 |
19 Jun 2024 | 16,548 | 0,05 | 0,32% | 16,51 | 16,548 | 16,496 | 5.402 |
18 Jun 2024 | 16,496 | 0,09 | 0,52% | 16,494 | 16,522 | 16,478 | 10.242 |
17 Jun 2024 | 16,41 | -0,05 | -0,29% | 16,478 | 16,49 | 16,41 | 275 |
14 Jun 2024 | 16,458 | -0,03 | -0,21% | 16,524 | 16,528 | 16,458 | 3.271 |
13 Jun 2024 | 16,492 | -0,08 | -0,46% | 16,522 | 16,528 | 16,468 | 2.619 |
12 Jun 2024 | 16,568 | 0,11 | 0,66% | 16,526 | 16,576 | 16,526 | 1.467 |
11 Jun 2024 | 16,46 | -0,14 | -0,84% | 16,616 | 16,616 | 16,46 | 869 |
10 Jun 2024 | 16,60 | 0,07 | 0,45% | 16,494 | 16,60 | 16,494 | 450 |
07 Jun 2024 | 16,526 | -0,06 | -0,34% | 16,582 | 16,582 | 16,48 | 6.085 |
06 Jun 2024 | 16,582 | 0,09 | 0,53% | 16,532 | 16,582 | 16,532 | 9.709 |
05 Jun 2024 | 16,494 | 0,05 | 0,32% | 16,506 | 16,506 | 16,46 | 1.290 |
04 Jun 2024 | 16,442 | -0,07 | -0,44% | 16,454 | 16,464 | 16,39 | 6.770 |
03 Jun 2024 | 16,514 | 0,01 | 0,08% | 16,662 | 16,662 | 16,514 | 16.756 |
31 Mai 2024 | 16,50 | 0,05 | 0,33% | 16,454 | 16,50 | 16,442 | 6.819 |
30 Mai 2024 | 16,446 | 0,09 | 0,55% | 16,322 | 16,446 | 16,322 | 3.835 |
29 Mai 2024 | 16,356 | -0,13 | -0,81% | 16,51 | 16,51 | 16,356 | 25.216 |
28 Mai 2024 | 16,49 | -0,26 | -1,53% | 16,642 | 16,642 | 16,486 | 3.869 |
27 Mai 2024 | 16,746 | 0,17 | 1,01% | 16,548 | 16,746 | 16,548 | 500 |
24 Mai 2024 | 16,578 | -0,07 | -0,43% | 16,508 | 16,582 | 16,508 | 14.469 |
23 Mai 2024 | 16,65 | -0,05 | -0,30% | 16,724 | 16,724 | 16,65 | 41.065 |
22 Mai 2024 | 16,70 | -0,05 | -0,32% | 16,69 | 16,732 | 16,656 | 7.817 |
21 Mai 2024 | 16,754 | 0,00 | -0,02% | 16,702 | 16,76 | 16,684 | 8.424 |
20 Mai 2024 | 16,758 | 0,04 | 0,24% | 16,756 | 16,776 | 16,752 | 8.074 |
17 Mai 2024 | 16,718 | -0,01 | -0,06% | 16,722 | 16,738 | 16,718 | 731 |
16 Mai 2024 | 16,728 | 0,03 | 0,20% | 16,724 | 16,734 | 16,678 | 2.109 |
15 Mai 2024 | 16,694 | 0,07 | 0,43% | 16,702 | 16,704 | 16,68 | 1.663 |
14 Mai 2024 | 16,622 | 0,02 | 0,14% | 16,608 | 16,65 | 16,60 | 25.096 |
13 Mai 2024 | 16,598 | -0,01 | -0,08% | 16,64 | 16,642 | 16,598 | 15.903 |
10 Mai 2024 | 16,612 | 0,10 | 0,62% | 16,588 | 16,642 | 16,588 | 176 |
09 Mai 2024 | 16,51 | 0,05 | 0,32% | 16,484 | 16,536 | 16,466 | 574 |
08 Mai 2024 | 16,458 | 0,04 | 0,22% | 16,434 | 16,458 | 16,434 | 497 |
07 Mai 2024 | 16,422 | 0,06 | 0,39% | 16,384 | 16,422 | 16,352 | 2.242 |
06 Mai 2024 | 16,358 | 0,16 | 0,96% | 16,282 | 16,362 | 16,244 | 648 |
03 Mai 2024 | 16,202 | 0,04 | 0,26% | 16,23 | 16,268 | 16,202 | 1.246 |
02 Mai 2024 | 16,16 | 0,02 | 0,10% | 16,144 | 16,164 | 16,14 | 17.613 |
30 Abr 2024 | 16,144 | -0,01 | -0,09% | 16,174 | 16,208 | 16,144 | 5.174 |
29 Abr 2024 | 16,158 | 0,08 | 0,50% | 16,184 | 16,208 | 16,158 | 15.462 |
26 Abr 2024 | 16,078 | 0,13 | 0,83% | 16,042 | 16,078 | 16,01 | 21.963 |
25 Abr 2024 | 15,946 | 0,12 | 0,75% | 15,924 | 15,946 | 15,924 | 188 |
24 Abr 2024 | 15,828 | 0,00 | 0,01% | 15,906 | 15,906 | 15,82 | 15.558 |
23 Abr 2024 | 15,826 | 0,09 | 0,58% | 15,836 | 15,836 | 15,774 | 46.545 |