Cotações Históricas R114S
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
31 Mai 2024 | 1,415 | -0,10 | -6,29% | 1,55 | 1,56 | 1,415 | 0 |
30 Mai 2024 | 1,51 | -0,05 | -3,21% | 1,575 | 1,615 | 1,505 | 0 |
29 Mai 2024 | 1,56 | -0,18 | -10,34% | 1,715 | 1,73 | 1,56 | 0 |
28 Mai 2024 | 1,74 | -0,07 | -3,87% | 1,80 | 1,875 | 1,74 | 0 |
27 Mai 2024 | 1,81 | 0,01 | 0,56% | 1,81 | 1,865 | 1,775 | 0 |
24 Mai 2024 | 1,80 | 0,00 | 0,00% | 1,735 | 1,855 | 1,705 | 0 |
23 Mai 2024 | 1,80 | 0,07 | 4,05% | 1,76 | 1,805 | 1,705 | 0 |
22 Mai 2024 | 1,73 | -0,10 | -5,46% | 1,84 | 1,85 | 1,635 | 0 |
21 Mai 2024 | 1,83 | -0,06 | -3,17% | 1,875 | 1,885 | 1,765 | 0 |
20 Mai 2024 | 1,89 | 0,07 | 3,85% | 1,84 | 1,925 | 1,805 | 0 |
17 Mai 2024 | 1,82 | -0,20 | -9,90% | 2,015 | 2,055 | 1,775 | 0 |
16 Mai 2024 | 2,02 | 0,08 | 4,12% | 1,935 | 2,02 | 1,895 | 0 |
15 Mai 2024 | 1,94 | -0,04 | -2,02% | 1,915 | 1,945 | 1,795 | 1.000 |
14 Mai 2024 | 1,98 | 0,16 | 8,79% | 1,84 | 2,065 | 1,805 | 0 |
13 Mai 2024 | 1,82 | -0,01 | -0,55% | 1,84 | 1,845 | 1,785 | 0 |
10 Mai 2024 | 1,83 | -0,01 | -0,54% | 1,88 | 1,975 | 1,825 | 0 |
09 Mai 2024 | 1,84 | 0,04 | 2,22% | 1,81 | 1,885 | 1,705 | 0 |
08 Mai 2024 | 1,80 | 0,03 | 1,69% | 1,77 | 1,875 | 1,735 | 0 |
07 Mai 2024 | 1,77 | 0,08 | 4,73% | 1,71 | 1,805 | 1,67 | 0 |
06 Mai 2024 | 1,69 | -0,07 | -3,98% | 1,735 | 1,815 | 1,67 | 0 |
03 Mai 2024 | 1,76 | 0,20 | 12,82% | 1,645 | 1,865 | 1,645 | 0 |
02 Mai 2024 | 1,56 | -0,04 | -2,50% | 1,565 | 1,615 | 1,535 | 0 |
30 Abr 2024 | 1,60 | -0,15 | -8,57% | 1,775 | 1,815 | 1,575 | 0 |
29 Abr 2024 | 1,75 | -0,06 | -3,31% | 1,855 | 1,885 | 1,745 | 0 |
26 Abr 2024 | 1,81 | 0,27 | 17,53% | 1,665 | 1,865 | 1,62 | 0 |
25 Abr 2024 | 1,54 | 0,02 | 1,32% | 1,565 | 1,585 | 1,465 | 0 |
24 Abr 2024 | 1,52 | -0,63 | -29,14% | 1,375 | 1,635 | 1,285 | 1.000 |
23 Abr 2024 | 2,145 | 0,13 | 6,19% | 2,065 | 2,185 | 2,045 | 0 |
22 Abr 2024 | 2,02 | 0,16 | 8,60% | 1,975 | 2,135 | 1,915 | 0 |
19 Abr 2024 | 1,86 | -0,02 | -1,06% | 1,80 | 1,895 | 1,735 | 0 |
18 Abr 2024 | 1,88 | -0,02 | -1,05% | 1,91 | 1,94 | 1,825 | 0 |
17 Abr 2024 | 1,90 | 0,02 | 1,06% | 1,925 | 1,975 | 1,795 | 0 |
16 Abr 2024 | 1,88 | -0,25 | -11,74% | 2,075 | 2,075 | 1,845 | 0 |
15 Abr 2024 | 2,13 | -0,03 | -1,39% | 2,215 | 2,325 | 2,115 | 0 |
12 Abr 2024 | 2,16 | -0,10 | -4,42% | 2,32 | 2,375 | 2,105 | 0 |
11 Abr 2024 | 2,26 | -0,06 | -2,59% | 2,32 | 2,365 | 2,235 | 0 |
10 Abr 2024 | 2,32 | -0,16 | -6,45% | 2,555 | 2,575 | 2,275 | 0 |
09 Abr 2024 | 2,48 | -0,05 | -1,78% | 2,49 | 2,605 | 2,47 | 0 |
08 Abr 2024 | 2,525 | 0,05 | 2,02% | 2,53 | 2,535 | 2,385 | 0 |
05 Abr 2024 | 2,475 | -0,14 | -5,35% | 2,51 | 2,555 | 2,475 | 0 |
04 Abr 2024 | 2,615 | 0,05 | 1,95% | 2,55 | 2,645 | 2,535 | 0 |
03 Abr 2024 | 2,565 | 0,01 | 0,39% | 2,51 | 2,605 | 2,51 | 0 |
02 Abr 2024 | 2,555 | -0,01 | -0,39% | 2,59 | 2,635 | 2,505 | 0 |
28 Mar 2024 | 2,565 | -0,02 | -0,77% | 2,595 | 2,705 | 2,545 | 0 |
27 Mar 2024 | 2,585 | 0,07 | 2,78% | 2,565 | 2,605 | 2,385 | 0 |
26 Mar 2024 | 2,515 | 0,28 | 12,28% | 2,245 | 2,535 | 2,165 | 0 |
25 Mar 2024 | 2,24 | -0,15 | -6,28% | 2,48 | 2,48 | 2,24 | 0 |
22 Mar 2024 | 2,39 | -0,37 | -13,41% | 2,685 | 2,775 | 2,385 | 0 |
21 Mar 2024 | 2,76 | -0,07 | -2,47% | 2,915 | 2,975 | 2,605 | 0 |
20 Mar 2024 | 2,83 | -1,23 | -30,30% | 2,585 | 2,85 | 2,475 | 0 |
19 Mar 2024 | 4,06 | 0,06 | 1,50% | 4,00 | 4,075 | 3,955 | 0 |
18 Mar 2024 | 4,00 | -0,08 | -1,84% | 3,995 | 4,095 | 3,895 | 0 |
15 Mar 2024 | 4,075 | -0,01 | -0,12% | 4,06 | 4,165 | 3,935 | 0 |
14 Mar 2024 | 4,08 | 0,03 | 0,74% | 4,04 | 4,385 | 4,03 | 0 |
13 Mar 2024 | 4,05 | -0,02 | -0,49% | 4,09 | 4,135 | 3,985 | 0 |
12 Mar 2024 | 4,07 | 0,15 | 3,83% | 3,98 | 4,085 | 3,875 | 0 |
11 Mar 2024 | 3,92 | 0,05 | 1,42% | 3,795 | 3,935 | 3,75 | 0 |
08 Mar 2024 | 3,865 | 0,17 | 4,46% | 3,72 | 3,895 | 3,695 | 0 |
07 Mar 2024 | 3,70 | -0,02 | -0,54% | 3,615 | 3,745 | 3,525 | 0 |
06 Mar 2024 | 3,72 | 0,03 | 0,68% | 3,69 | 3,835 | 3,68 | 0 |
05 Mar 2024 | 3,695 | -0,14 | -3,65% | 3,745 | 3,745 | 3,645 | 0 |