Cotações Históricas MT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 24,30 | -0,03 | -0,12% | 24,50 | 24,68 | 24,16 | 1.804.974 |
02 Mai 2024 | 24,33 | 0,74 | 3,14% | 24,07 | 24,64 | 23,43 | 3.748.681 |
30 Abr 2024 | 23,59 | -0,46 | -1,91% | 23,95 | 23,96 | 23,54 | 2.340.129 |
29 Abr 2024 | 24,05 | 0,30 | 1,26% | 23,77 | 24,13 | 23,73 | 2.081.041 |
26 Abr 2024 | 23,75 | 0,21 | 0,89% | 23,81 | 24,08 | 23,70 | 2.295.626 |
25 Abr 2024 | 23,54 | -0,10 | -0,42% | 23,63 | 23,69 | 23,17 | 2.802.569 |
24 Abr 2024 | 23,64 | 0,17 | 0,72% | 23,81 | 23,95 | 23,55 | 2.185.626 |
23 Abr 2024 | 23,47 | -0,64 | -2,65% | 24,02 | 24,10 | 23,40 | 3.800.729 |
22 Abr 2024 | 24,11 | 0,28 | 1,17% | 24,00 | 24,29 | 23,77 | 2.204.739 |
19 Abr 2024 | 23,83 | 0,03 | 0,13% | 23,56 | 23,88 | 23,44 | 2.845.773 |
18 Abr 2024 | 23,80 | 0,29 | 1,23% | 23,60 | 23,96 | 23,56 | 2.676.573 |
17 Abr 2024 | 23,51 | -0,25 | -1,05% | 23,80 | 24,22 | 23,50 | 3.430.788 |
16 Abr 2024 | 23,76 | -1,76 | -6,90% | 24,22 | 24,37 | 23,55 | 8.435.640 |
15 Abr 2024 | 25,52 | -0,20 | -0,78% | 25,65 | 25,84 | 25,41 | 2.055.736 |
12 Abr 2024 | 25,72 | 0,18 | 0,70% | 25,86 | 26,34 | 25,64 | 3.755.965 |
11 Abr 2024 | 25,54 | -0,13 | -0,51% | 25,73 | 26,19 | 25,48 | 2.727.207 |
10 Abr 2024 | 25,67 | 0,02 | 0,08% | 25,89 | 26,25 | 25,50 | 3.010.981 |
09 Abr 2024 | 25,65 | 0,01 | 0,04% | 25,60 | 25,96 | 25,58 | 2.589.434 |
08 Abr 2024 | 25,64 | 0,35 | 1,38% | 25,28 | 25,75 | 25,28 | 2.299.259 |
05 Abr 2024 | 25,29 | -0,40 | -1,56% | 25,33 | 25,46 | 25,16 | 1.886.462 |
04 Abr 2024 | 25,69 | 0,11 | 0,43% | 25,68 | 25,85 | 25,57 | 1.748.814 |
03 Abr 2024 | 25,58 | 0,04 | 0,16% | 25,58 | 25,77 | 25,15 | 2.318.032 |
02 Abr 2024 | 25,54 | 0,09 | 0,33% | 25,79 | 26,09 | 25,52 | 3.113.958 |
28 Mar 2024 | 25,455 | -0,04 | -0,16% | 25,70 | 25,775 | 25,31 | 1.738.641 |
27 Mar 2024 | 25,495 | 0,35 | 1,39% | 25,085 | 25,59 | 25,035 | 1.752.427 |
26 Mar 2024 | 25,145 | -0,06 | -0,22% | 25,035 | 25,19 | 24,875 | 1.546.812 |
25 Mar 2024 | 25,20 | 0,20 | 0,82% | 24,995 | 25,24 | 24,93 | 1.986.918 |
22 Mar 2024 | 24,995 | 0,12 | 0,46% | 24,72 | 25,125 | 24,69 | 1.735.382 |
21 Mar 2024 | 24,88 | 0,31 | 1,28% | 25,00 | 25,05 | 24,60 | 2.177.389 |
20 Mar 2024 | 24,565 | 0,18 | 0,74% | 24,385 | 24,565 | 24,185 | 1.451.508 |
19 Mar 2024 | 24,385 | 0,02 | 0,06% | 24,39 | 24,41 | 24,005 | 1.544.643 |
18 Mar 2024 | 24,37 | 0,16 | 0,64% | 24,25 | 24,695 | 24,25 | 2.110.742 |
15 Mar 2024 | 24,215 | -0,23 | -0,94% | 24,445 | 24,655 | 24,19 | 4.880.479 |
14 Mar 2024 | 24,445 | -0,30 | -1,19% | 24,735 | 24,78 | 24,405 | 2.539.540 |
13 Mar 2024 | 24,74 | 0,07 | 0,30% | 24,595 | 24,74 | 24,13 | 2.899.819 |
12 Mar 2024 | 24,665 | 0,78 | 3,27% | 24,03 | 24,81 | 24,03 | 3.661.861 |
11 Mar 2024 | 23,885 | 0,01 | 0,04% | 23,50 | 23,915 | 23,47 | 1.954.059 |
08 Mar 2024 | 23,875 | 0,07 | 0,29% | 23,89 | 24,055 | 23,72 | 1.657.041 |
07 Mar 2024 | 23,805 | 0,37 | 1,58% | 23,33 | 24,03 | 23,305 | 3.325.153 |
06 Mar 2024 | 23,435 | 0,09 | 0,39% | 23,315 | 23,645 | 23,305 | 1.524.820 |
05 Mar 2024 | 23,345 | -0,41 | -1,71% | 23,50 | 23,61 | 23,25 | 2.709.916 |
04 Mar 2024 | 23,75 | -0,33 | -1,37% | 23,93 | 24,05 | 23,58 | 2.375.112 |
01 Mar 2024 | 24,08 | -0,04 | -0,17% | 24,165 | 24,21 | 23,975 | 2.031.477 |
29 Fev 2024 | 24,12 | 0,00 | 0,00% | 24,12 | 24,20 | 23,74 | 4.119.289 |
28 Fev 2024 | 24,12 | -0,23 | -0,94% | 24,28 | 24,315 | 24,04 | 1.674.315 |
27 Fev 2024 | 24,35 | 0,32 | 1,31% | 24,01 | 24,48 | 23,925 | 1.779.438 |
26 Fev 2024 | 24,035 | -0,28 | -1,15% | 24,33 | 24,335 | 23,835 | 1.949.067 |
23 Fev 2024 | 24,315 | -0,04 | -0,16% | 24,20 | 24,395 | 24,07 | 1.990.303 |
22 Fev 2024 | 24,355 | 0,00 | 0,02% | 24,525 | 24,68 | 24,30 | 2.345.649 |
21 Fev 2024 | 24,35 | -0,07 | -0,29% | 24,375 | 24,52 | 24,29 | 1.959.551 |
20 Fev 2024 | 24,42 | -0,44 | -1,75% | 24,78 | 24,82 | 24,29 | 2.826.287 |
19 Fev 2024 | 24,855 | -0,78 | -3,02% | 25,40 | 25,435 | 24,785 | 2.542.950 |
16 Fev 2024 | 25,63 | 0,41 | 1,63% | 25,345 | 25,96 | 25,33 | 2.590.585 |
15 Fev 2024 | 25,22 | 0,05 | 0,22% | 25,225 | 25,395 | 25,055 | 2.162.881 |
14 Fev 2024 | 25,165 | -0,20 | -0,79% | 25,18 | 25,43 | 25,035 | 1.814.930 |
13 Fev 2024 | 25,365 | -1,11 | -4,19% | 26,48 | 26,50 | 25,16 | 2.901.236 |
12 Fev 2024 | 26,475 | -0,06 | -0,23% | 26,655 | 26,95 | 26,475 | 2.075.552 |
09 Fev 2024 | 26,535 | 0,12 | 0,45% | 26,50 | 26,57 | 26,12 | 2.117.037 |
08 Fev 2024 | 26,415 | 1,23 | 4,88% | 25,885 | 26,495 | 25,54 | 4.705.800 |
07 Fev 2024 | 25,185 | -0,29 | -1,12% | 25,49 | 25,525 | 25,075 | 1.659.264 |
06 Fev 2024 | 25,47 | 0,48 | 1,94% | 25,265 | 25,565 | 25,16 | 1.897.783 |