Cotações Históricas OP8E
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 111,6954 | 0,63 | 0,57% | 111,6954 | 111,6954 | 111,6954 | 0 |
27 Jun 2024 | 111,0661 | -0,52 | -0,47% | 111,0661 | 111,0661 | 111,0661 | 0 |
26 Jun 2024 | 111,5892 | 0,15 | 0,14% | 111,5892 | 111,5892 | 111,5892 | 0 |
25 Jun 2024 | 111,4372 | 1,59 | 1,45% | 111,4372 | 111,4372 | 111,4372 | 0 |
24 Jun 2024 | 109,8425 | 0,18 | 0,17% | 109,8425 | 109,8425 | 109,8425 | 0 |
21 Jun 2024 | 109,6601 | 0,35 | 0,32% | 109,6601 | 109,6601 | 109,6601 | 0 |
20 Jun 2024 | 109,3128 | -0,53 | -0,48% | 109,3128 | 109,3128 | 109,3128 | 0 |
19 Jun 2024 | 109,8384 | 0,24 | 0,22% | 109,8384 | 109,8384 | 109,8384 | 0 |
18 Jun 2024 | 109,5948 | -0,05 | -0,05% | 109,5948 | 109,5948 | 109,5948 | 0 |
17 Jun 2024 | 109,6447 | 0,22 | 0,20% | 109,6447 | 109,6447 | 109,6447 | 0 |
14 Jun 2024 | 109,423 | -0,12 | -0,11% | 109,423 | 109,423 | 109,423 | 0 |
13 Jun 2024 | 109,54 | -1,04 | -0,94% | 109,54 | 109,54 | 109,54 | 0 |
12 Jun 2024 | 110,5816 | -0,22 | -0,20% | 110,5816 | 110,5816 | 110,5816 | 0 |
11 Jun 2024 | 110,8043 | -0,13 | -0,12% | 110,8043 | 110,8043 | 110,8043 | 0 |
10 Jun 2024 | 110,9332 | 0,00 | 0,00% | 110,9332 | 110,9332 | 110,9332 | 0 |
07 Jun 2024 | 110,9332 | 0,58 | 0,52% | 110,9332 | 110,9332 | 110,9332 | 0 |
06 Jun 2024 | 110,3574 | 0,78 | 0,71% | 110,3574 | 110,3574 | 110,3574 | 0 |
05 Jun 2024 | 109,5778 | 0,12 | 0,11% | 109,5778 | 109,5778 | 109,5778 | 0 |
04 Jun 2024 | 109,46 | -1,02 | -0,92% | 109,46 | 109,46 | 109,46 | 0 |
03 Jun 2024 | 110,4813 | 0,88 | 0,80% | 110,4813 | 110,4813 | 110,4813 | 0 |
31 Mai 2024 | 109,6036 | 1,46 | 1,35% | 109,6036 | 109,6036 | 109,6036 | 0 |
30 Mai 2024 | 108,1411 | -1,75 | -1,60% | 108,1411 | 108,1411 | 108,1411 | 0 |
29 Mai 2024 | 109,8947 | -1,29 | -1,16% | 109,8947 | 109,8947 | 109,8947 | 0 |
28 Mai 2024 | 111,1818 | 0,13 | 0,11% | 111,1818 | 111,1818 | 111,1818 | 0 |
27 Mai 2024 | 111,0556 | 0,96 | 0,87% | 111,0556 | 111,0556 | 111,0556 | 0 |
24 Mai 2024 | 110,0961 | -1,37 | -1,23% | 110,0961 | 110,0961 | 110,0961 | 0 |
23 Mai 2024 | 111,47 | 0,37 | 0,33% | 111,47 | 111,47 | 111,47 | 0 |
22 Mai 2024 | 111,1045 | -0,23 | -0,21% | 111,1045 | 111,1045 | 111,1045 | 0 |
21 Mai 2024 | 111,3328 | -0,29 | -0,26% | 111,3328 | 111,3328 | 111,3328 | 0 |
20 Mai 2024 | 111,6182 | 0,61 | 0,55% | 111,6182 | 111,6182 | 111,6182 | 0 |
17 Mai 2024 | 111,0114 | -0,06 | -0,06% | 111,0114 | 111,0114 | 111,0114 | 0 |
16 Mai 2024 | 111,0762 | 0,13 | 0,12% | 111,0762 | 111,0762 | 111,0762 | 0 |
15 Mai 2024 | 110,9445 | -0,15 | -0,14% | 110,9445 | 110,9445 | 110,9445 | 0 |
14 Mai 2024 | 111,0956 | -0,33 | -0,30% | 111,0956 | 111,0956 | 111,0956 | 0 |
13 Mai 2024 | 111,4301 | -0,43 | -0,38% | 111,4301 | 111,4301 | 111,4301 | 0 |
10 Mai 2024 | 111,86 | 1,17 | 1,06% | 111,86 | 111,86 | 111,86 | 0 |
09 Mai 2024 | 110,6882 | -0,22 | -0,20% | 110,6882 | 110,6882 | 110,6882 | 0 |
08 Mai 2024 | 110,9091 | -0,30 | -0,27% | 110,9091 | 110,9091 | 110,9091 | 0 |
07 Mai 2024 | 111,214 | 1,40 | 1,28% | 111,214 | 111,214 | 111,214 | 0 |
06 Mai 2024 | 109,8107 | 0,23 | 0,21% | 109,8107 | 109,8107 | 109,8107 | 0 |
03 Mai 2024 | 109,5808 | 0,78 | 0,71% | 109,5808 | 109,5808 | 109,5808 | 0 |
02 Mai 2024 | 108,8034 | -1,05 | -0,95% | 108,8034 | 108,8034 | 108,8034 | 0 |
30 Abr 2024 | 109,8516 | -0,13 | -0,12% | 109,8516 | 109,8516 | 109,8516 | 0 |
29 Abr 2024 | 109,9803 | 0,26 | 0,24% | 109,9803 | 109,9803 | 109,9803 | 0 |
26 Abr 2024 | 109,7175 | 0,71 | 0,65% | 109,7175 | 109,7175 | 109,7175 | 0 |
25 Abr 2024 | 109,0097 | -1,27 | -1,15% | 109,0097 | 109,0097 | 109,0097 | 0 |
24 Abr 2024 | 110,2773 | 0,27 | 0,25% | 110,2773 | 110,2773 | 110,2773 | 0 |
23 Abr 2024 | 110,0077 | 0,47 | 0,43% | 110,0077 | 110,0077 | 110,0077 | 0 |
22 Abr 2024 | 109,54 | 1,20 | 1,10% | 109,54 | 109,54 | 109,54 | 0 |
19 Abr 2024 | 108,3438 | -0,23 | -0,21% | 108,3438 | 108,3438 | 108,3438 | 0 |
18 Abr 2024 | 108,5752 | 0,31 | 0,29% | 108,5752 | 108,5752 | 108,5752 | 0 |
17 Abr 2024 | 108,2604 | -0,07 | -0,06% | 108,2604 | 108,2604 | 108,2604 | 0 |
16 Abr 2024 | 108,3261 | -1,44 | -1,32% | 108,3261 | 108,3261 | 108,3261 | 0 |
15 Abr 2024 | 109,77 | -0,79 | -0,71% | 109,77 | 109,77 | 109,77 | 0 |
12 Abr 2024 | 110,5596 | 0,33 | 0,30% | 110,5596 | 110,5596 | 110,5596 | 4 |
11 Abr 2024 | 110,2249 | -1,06 | -0,95% | 110,2249 | 110,2249 | 110,2249 | 0 |
10 Abr 2024 | 111,2822 | 0,94 | 0,85% | 111,2822 | 111,2822 | 111,2822 | 0 |
09 Abr 2024 | 110,339 | 0,16 | 0,14% | 110,339 | 110,339 | 110,339 | 0 |
08 Abr 2024 | 110,1809 | 0,66 | 0,61% | 110,1809 | 110,1809 | 110,1809 | 0 |
05 Abr 2024 | 109,5177 | -0,57 | -0,52% | 109,5177 | 109,5177 | 109,5177 | 0 |
04 Abr 2024 | 110,0906 | -0,03 | -0,03% | 110,0906 | 110,0906 | 110,0906 | 0 |
03 Abr 2024 | 110,1204 | -1,60 | -1,43% | 110,1204 | 110,1204 | 110,1204 | 0 |
02 Abr 2024 | 111,7157 | 2,00 | 1,82% | 111,7157 | 111,7157 | 111,7157 | 0 |