Cotações Históricas M626S
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
01 Jul 2024 | 1,12 | -0,03 | -2,18% | 1,275 | 1,325 | 1,12 | 0 |
28 Jun 2024 | 1,145 | 0,00 | 0,00% | 1,17 | 1,185 | 1,115 | 0 |
27 Jun 2024 | 1,145 | -0,15 | -11,58% | 1,30 | 1,365 | 1,145 | 0 |
26 Jun 2024 | 1,295 | -0,08 | -5,47% | 1,405 | 1,455 | 1,225 | 0 |
25 Jun 2024 | 1,37 | 0,09 | 6,61% | 1,295 | 1,395 | 1,245 | 0 |
24 Jun 2024 | 1,285 | 0,08 | 6,64% | 1,22 | 1,315 | 1,22 | 0 |
21 Jun 2024 | 1,205 | 0,00 | 0,00% | 1,21 | 1,245 | 1,17 | 0 |
20 Jun 2024 | 1,205 | 0,04 | 3,43% | 1,14 | 1,225 | 1,14 | 0 |
19 Jun 2024 | 1,165 | -0,05 | -4,12% | 1,17 | 1,205 | 1,145 | 0 |
18 Jun 2024 | 1,215 | -0,06 | -4,71% | 1,335 | 1,335 | 1,195 | 0 |
17 Jun 2024 | 1,275 | 0,04 | 3,24% | 1,26 | 1,285 | 1,145 | 0 |
14 Jun 2024 | 1,235 | -0,19 | -13,03% | 1,455 | 1,455 | 1,225 | 0 |
13 Jun 2024 | 1,42 | -0,05 | -3,07% | 1,46 | 1,525 | 1,405 | 0 |
12 Jun 2024 | 1,465 | -0,03 | -2,01% | 1,52 | 1,575 | 1,455 | 0 |
11 Jun 2024 | 1,495 | -0,12 | -7,43% | 1,62 | 1,64 | 1,445 | 0 |
10 Jun 2024 | 1,615 | -0,17 | -9,27% | 1,525 | 1,615 | 1,525 | 0 |
07 Jun 2024 | 1,78 | 0,00 | 0,00% | 1,78 | 1,84 | 1,675 | 0 |
06 Jun 2024 | 1,78 | 0,12 | 7,23% | 1,705 | 1,835 | 1,705 | 0 |
05 Jun 2024 | 1,66 | 0,19 | 12,54% | 1,545 | 1,685 | 1,475 | 0 |
04 Jun 2024 | 1,475 | -0,04 | -2,64% | 1,52 | 1,555 | 1,475 | 0 |
03 Jun 2024 | 1,515 | 0,05 | 3,41% | 1,56 | 1,58 | 1,485 | 0 |
31 Mai 2024 | 1,465 | 0,00 | 0,00% | 1,51 | 1,52 | 1,45 | 0 |
30 Mai 2024 | 1,465 | 0,07 | 4,64% | 1,335 | 1,465 | 1,325 | 0 |
29 Mai 2024 | 1,40 | -0,20 | -12,23% | 1,545 | 1,585 | 1,40 | 0 |
28 Mai 2024 | 1,595 | -0,09 | -5,06% | 1,70 | 1,75 | 1,575 | 0 |
27 Mai 2024 | 1,68 | 0,03 | 1,82% | 1,64 | 1,695 | 1,64 | 0 |
24 Mai 2024 | 1,65 | 0,01 | 0,61% | 1,55 | 1,725 | 1,55 | 0 |
23 Mai 2024 | 1,64 | -0,02 | -1,20% | 1,69 | 1,71 | 1,635 | 0 |
22 Mai 2024 | 1,66 | -0,22 | -11,70% | 1,88 | 1,89 | 1,635 | 0 |
21 Mai 2024 | 1,88 | -0,14 | -6,93% | 1,99 | 2,015 | 1,875 | 0 |
20 Mai 2024 | 2,02 | -0,07 | -3,35% | 2,11 | 2,14 | 2,02 | 0 |
17 Mai 2024 | 2,09 | -0,07 | -3,24% | 2,075 | 2,185 | 2,045 | 0 |
16 Mai 2024 | 2,16 | -0,02 | -0,92% | 2,17 | 2,175 | 2,095 | 0 |
15 Mai 2024 | 2,18 | -0,03 | -1,36% | 2,275 | 2,29 | 2,015 | 0 |
14 Mai 2024 | 2,21 | 0,07 | 3,27% | 2,11 | 2,235 | 2,11 | 0 |
13 Mai 2024 | 2,14 | -0,08 | -3,60% | 2,285 | 2,285 | 2,135 | 0 |
10 Mai 2024 | 2,22 | -0,01 | -0,45% | 2,225 | 2,335 | 2,205 | 0 |
09 Mai 2024 | 2,23 | -0,02 | -0,89% | 2,235 | 2,26 | 2,105 | 0 |
08 Mai 2024 | 2,25 | 0,00 | 0,00% | 2,29 | 2,345 | 2,225 | 0 |
07 Mai 2024 | 2,25 | 0,10 | 4,65% | 2,17 | 2,275 | 2,115 | 0 |
06 Mai 2024 | 2,15 | -0,05 | -2,05% | 2,175 | 2,235 | 2,105 | 0 |
03 Mai 2024 | 2,195 | 0,18 | 8,93% | 2,035 | 2,295 | 2,015 | 0 |
02 Mai 2024 | 2,015 | -0,09 | -4,28% | 2,09 | 2,155 | 1,985 | 0 |
30 Abr 2024 | 2,105 | -0,07 | -3,22% | 2,23 | 2,28 | 2,095 | 0 |
29 Abr 2024 | 2,175 | -0,24 | -9,94% | 2,42 | 2,42 | 2,155 | 0 |
26 Abr 2024 | 2,415 | 0,15 | 6,62% | 2,34 | 2,465 | 2,305 | 0 |
25 Abr 2024 | 2,265 | -0,29 | -11,35% | 2,525 | 2,585 | 2,125 | 0 |
24 Abr 2024 | 2,555 | 0,05 | 2,00% | 2,465 | 2,675 | 2,435 | 0 |
23 Abr 2024 | 2,505 | 0,09 | 3,73% | 2,485 | 2,515 | 2,445 | 0 |
22 Abr 2024 | 2,415 | 0,01 | 0,42% | 2,47 | 2,59 | 2,355 | 0 |
19 Abr 2024 | 2,405 | -0,05 | -1,84% | 2,34 | 2,445 | 2,265 | 0 |
18 Abr 2024 | 2,45 | -0,15 | -5,59% | 2,515 | 2,60 | 2,355 | 0 |
17 Abr 2024 | 2,595 | 0,35 | 15,59% | 2,485 | 2,815 | 2,355 | 0 |
16 Abr 2024 | 2,245 | -0,14 | -5,87% | 2,285 | 2,405 | 2,235 | 0 |
15 Abr 2024 | 2,385 | 0,16 | 7,43% | 2,14 | 2,545 | 2,14 | 0 |
12 Abr 2024 | 2,22 | -0,12 | -5,13% | 2,44 | 2,475 | 2,145 | 0 |
11 Abr 2024 | 2,34 | -0,01 | -0,43% | 2,37 | 2,445 | 2,285 | 0 |
10 Abr 2024 | 2,35 | -0,05 | -2,08% | 2,485 | 2,515 | 2,255 | 0 |
09 Abr 2024 | 2,40 | -0,17 | -6,61% | 2,555 | 2,64 | 2,375 | 0 |
08 Abr 2024 | 2,57 | 0,09 | 3,63% | 2,525 | 2,585 | 2,325 | 0 |
05 Abr 2024 | 2,48 | -0,26 | -9,32% | 2,445 | 2,575 | 2,425 | 0 |
04 Abr 2024 | 2,735 | 0,03 | 1,11% | 2,68 | 2,775 | 2,615 | 0 |
03 Abr 2024 | 2,705 | -0,07 | -2,35% | 2,74 | 2,825 | 2,705 | 0 |