Cotações Históricas Q924S
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 1,975 | -0,03 | -1,50% | 1,99 | 2,035 | 1,96 | 0 |
06 Jun 2024 | 2,005 | -0,03 | -1,47% | 1,96 | 2,035 | 1,96 | 0 |
05 Jun 2024 | 2,035 | 0,15 | 7,96% | 2,03 | 2,055 | 1,94 | 0 |
04 Jun 2024 | 1,885 | 0,01 | 0,53% | 1,91 | 1,955 | 1,875 | 0 |
03 Jun 2024 | 1,875 | 0,03 | 1,63% | 1,95 | 2,01 | 1,875 | 0 |
31 Mai 2024 | 1,845 | -0,24 | -11,51% | 1,93 | 1,94 | 1,82 | 0 |
30 Mai 2024 | 2,085 | 0,11 | 5,57% | 1,91 | 2,085 | 1,90 | 0 |
29 Mai 2024 | 1,975 | -0,15 | -7,06% | 1,93 | 2,015 | 1,92 | 0 |
28 Mai 2024 | 2,125 | -0,20 | -8,60% | 2,22 | 2,275 | 2,095 | 0 |
27 Mai 2024 | 2,325 | 0,17 | 7,89% | 2,19 | 2,325 | 2,19 | 0 |
24 Mai 2024 | 2,155 | -0,05 | -2,27% | 2,11 | 2,18 | 2,08 | 0 |
23 Mai 2024 | 2,205 | -0,23 | -9,45% | 2,20 | 2,365 | 2,10 | 0 |
22 Mai 2024 | 2,435 | -0,26 | -9,65% | 2,66 | 2,66 | 2,415 | 0 |
21 Mai 2024 | 2,695 | -0,19 | -6,59% | 2,69 | 2,745 | 2,655 | 0 |
20 Mai 2024 | 2,885 | -0,06 | -2,04% | 2,82 | 2,935 | 2,72 | 0 |
17 Mai 2024 | 2,945 | 0,31 | 11,76% | 2,79 | 3,065 | 2,755 | 0 |
16 Mai 2024 | 2,635 | 0,45 | 20,59% | 2,29 | 2,715 | 2,22 | 0 |
15 Mai 2024 | 2,185 | 0,15 | 7,37% | 2,07 | 2,195 | 2,06 | 0 |
14 Mai 2024 | 2,035 | -0,54 | -20,97% | 2,57 | 2,66 | 1,925 | 0 |
13 Mai 2024 | 2,575 | 0,44 | 20,61% | 2,41 | 2,585 | 2,36 | 0 |
10 Mai 2024 | 2,135 | 0,04 | 1,91% | 2,12 | 2,18 | 2,11 | 0 |
09 Mai 2024 | 2,095 | 0,09 | 4,23% | 1,98 | 2,105 | 1,97 | 5.200 |
08 Mai 2024 | 2,01 | -0,05 | -2,19% | 1,95 | 2,035 | 1,90 | 10.000 |
07 Mai 2024 | 2,055 | -0,22 | -9,67% | 2,14 | 2,14 | 2,035 | 0 |
06 Mai 2024 | 2,275 | 0,04 | 1,79% | 2,26 | 2,335 | 2,195 | 0 |
03 Mai 2024 | 2,235 | 0,17 | 8,23% | 2,21 | 2,28 | 2,135 | 0 |
02 Mai 2024 | 2,065 | 0,39 | 23,28% | 1,96 | 2,075 | 1,91 | 0 |
30 Abr 2024 | 1,675 | -0,11 | -6,16% | 1,80 | 1,82 | 1,675 | 0 |
29 Abr 2024 | 1,785 | 0,05 | 2,88% | 1,81 | 1,84 | 1,725 | 0 |
26 Abr 2024 | 1,735 | 0,07 | 4,20% | 1,89 | 1,90 | 1,735 | 0 |
25 Abr 2024 | 1,665 | 0,06 | 3,74% | 1,66 | 1,685 | 1,58 | 0 |
24 Abr 2024 | 1,605 | 0,15 | 10,31% | 1,64 | 1,64 | 1,565 | 0 |
23 Abr 2024 | 1,455 | 0,20 | 15,94% | 1,365 | 1,495 | 1,34 | 805 |
22 Abr 2024 | 1,255 | 0,11 | 9,61% | 1,315 | 1,315 | 1,175 | 0 |
19 Abr 2024 | 1,145 | -0,04 | -3,38% | 1,045 | 1,145 | 1,045 | 0 |
18 Abr 2024 | 1,185 | 0,03 | 2,60% | 1,19 | 1,225 | 1,145 | 0 |
17 Abr 2024 | 1,155 | -0,04 | -3,35% | 1,155 | 1,24 | 1,145 | 805 |
16 Abr 2024 | 1,195 | -0,18 | -13,09% | 1,26 | 1,27 | 1,195 | 0 |
15 Abr 2024 | 1,375 | -0,11 | -7,41% | 1,42 | 1,46 | 1,355 | 0 |
12 Abr 2024 | 1,485 | -0,19 | -11,34% | 1,56 | 1,595 | 1,475 | 0 |
11 Abr 2024 | 1,675 | 0,04 | 2,45% | 1,76 | 1,79 | 1,675 | 0 |
10 Abr 2024 | 1,635 | 0,11 | 7,21% | 1,73 | 1,76 | 1,615 | 0 |
09 Abr 2024 | 1,525 | 0,09 | 6,27% | 1,40 | 1,525 | 1,40 | 0 |
08 Abr 2024 | 1,435 | 0,03 | 2,14% | 1,42 | 1,455 | 1,39 | 0 |
05 Abr 2024 | 1,405 | -0,11 | -7,26% | 1,42 | 1,43 | 1,39 | 0 |
04 Abr 2024 | 1,515 | 0,05 | 3,41% | 1,49 | 1,535 | 1,47 | 0 |
03 Abr 2024 | 1,465 | -0,06 | -3,93% | 1,43 | 1,505 | 1,42 | 0 |
02 Abr 2024 | 1,525 | 0,03 | 2,01% | 1,51 | 1,565 | 1,49 | 0 |
28 Mar 2024 | 1,495 | 0,12 | 8,73% | 1,46 | 1,495 | 1,43 | 0 |
27 Mar 2024 | 1,375 | -0,03 | -2,14% | 1,28 | 1,405 | 1,28 | 0 |
26 Mar 2024 | 1,405 | 0,01 | 0,72% | 1,46 | 1,47 | 1,375 | 0 |
25 Mar 2024 | 1,395 | -0,10 | -6,69% | 1,40 | 1,475 | 1,385 | 0 |
22 Mar 2024 | 1,495 | -0,19 | -11,28% | 1,50 | 1,555 | 1,465 | 0 |
21 Mar 2024 | 1,685 | 0,09 | 5,64% | 1,67 | 1,685 | 1,615 | 0 |
20 Mar 2024 | 1,595 | 0,00 | 0,00% | 1,55 | 1,645 | 1,54 | 0 |
19 Mar 2024 | 1,595 | -0,02 | -1,24% | 1,56 | 1,595 | 1,535 | 0 |
18 Mar 2024 | 1,615 | 0,00 | 0,00% | 1,62 | 1,63 | 1,585 | 0 |
15 Mar 2024 | 1,615 | 0,00 | 0,00% | 1,55 | 1,645 | 1,55 | 0 |
14 Mar 2024 | 1,615 | -0,29 | -15,22% | 1,71 | 1,775 | 1,605 | 0 |
13 Mar 2024 | 1,905 | 0,08 | 4,38% | 1,79 | 1,935 | 1,785 | 0 |
12 Mar 2024 | 1,825 | 0,06 | 3,40% | 1,86 | 1,89 | 1,765 | 0 |
11 Mar 2024 | 1,765 | 0,22 | 14,24% | 1,67 | 1,805 | 1,65 | 0 |