Cotações Históricas R185S
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
31 Mai 2024 | 69,58 | -25,82 | -27,06% | 84,57 | 92,61 | 69,06 | 115 |
30 Mai 2024 | 95,40 | -13,21 | -12,16% | 95,05 | 103,76 | 92,02 | 0 |
29 Mai 2024 | 108,61 | -7,16 | -6,18% | 111,49 | 113,34 | 102,16 | 0 |
28 Mai 2024 | 115,77 | -1,48 | -1,26% | 114,52 | 121,15 | 110,61 | 2 |
27 Mai 2024 | 117,25 | 2,83 | 2,47% | 111,66 | 117,25 | 111,53 | 0 |
24 Mai 2024 | 114,42 | -2,18 | -1,87% | 100,21 | 115,93 | 99,10 | 0 |
23 Mai 2024 | 116,60 | 6,61 | 6,01% | 120,52 | 125,89 | 108,63 | 0 |
22 Mai 2024 | 109,99 | 7,75 | 7,58% | 108,35 | 110,32 | 103,37 | 0 |
21 Mai 2024 | 102,24 | -0,95 | -0,92% | 103,05 | 103,95 | 97,25 | 0 |
20 Mai 2024 | 103,19 | 7,72 | 8,09% | 96,69 | 103,75 | 94,86 | 0 |
17 Mai 2024 | 95,47 | -8,77 | -8,41% | 97,69 | 99,06 | 94,13 | 0 |
16 Mai 2024 | 104,24 | 12,08 | 13,11% | 101,23 | 104,24 | 98,61 | 2 |
15 Mai 2024 | 92,16 | 16,17 | 21,28% | 80,83 | 92,79 | 80,04 | 0 |
14 Mai 2024 | 75,99 | 2,10 | 2,84% | 73,63 | 78,23 | 70,77 | 2 |
13 Mai 2024 | 73,89 | 2,95 | 4,16% | 74,80 | 76,44 | 72,38 | 2 |
10 Mai 2024 | 70,94 | 0,76 | 1,08% | 70,80 | 77,19 | 69,58 | 1 |
09 Mai 2024 | 70,18 | 1,72 | 2,51% | 66,63 | 71,04 | 64,93 | 1 |
08 Mai 2024 | 68,46 | -2,61 | -3,67% | 69,22 | 70,81 | 62,65 | 20 |
07 Mai 2024 | 71,07 | 6,90 | 10,75% | 68,13 | 71,59 | 66,44 | 2 |
06 Mai 2024 | 64,17 | 5,63 | 9,62% | 59,04 | 64,17 | 59,04 | 22 |
03 Mai 2024 | 58,54 | 17,06 | 41,13% | 50,13 | 59,57 | 49,15 | 215 |
02 Mai 2024 | 41,48 | -11,67 | -21,96% | 42,49 | 44,78 | 37,60 | 175 |
30 Abr 2024 | 53,15 | -4,70 | -8,12% | 59,94 | 60,63 | 53,15 | 51 |
29 Abr 2024 | 57,85 | 0,91 | 1,60% | 60,45 | 61,78 | 57,18 | 1 |
26 Abr 2024 | 56,94 | 17,93 | 45,96% | 54,56 | 58,92 | 51,03 | 1.821 |
25 Abr 2024 | 39,01 | -12,19 | -23,81% | 40,70 | 44,48 | 36,04 | 1.822 |
24 Abr 2024 | 51,20 | 3,82 | 8,06% | 53,45 | 55,23 | 49,58 | 75 |
23 Abr 2024 | 47,38 | 11,80 | 33,16% | 39,06 | 47,96 | 38,96 | 174 |
22 Abr 2024 | 35,58 | -5,73 | -13,87% | 37,49 | 38,88 | 33,74 | 142 |
19 Abr 2024 | 41,31 | -16,86 | -28,98% | 43,01 | 50,22 | 41,17 | 0 |
18 Abr 2024 | 58,17 | -1,94 | -3,23% | 59,73 | 60,93 | 51,70 | 0 |
17 Abr 2024 | 60,11 | -9,45 | -13,59% | 65,26 | 72,76 | 60,11 | 10 |
16 Abr 2024 | 69,56 | -23,28 | -25,08% | 67,48 | 70,18 | 64,64 | 2.176 |
15 Abr 2024 | 92,84 | -8,80 | -8,66% | 96,82 | 103,32 | 90,40 | 10 |
12 Abr 2024 | 101,64 | -1,79 | -1,73% | 120,62 | 123,42 | 95,08 | 95 |
11 Abr 2024 | 103,43 | 11,09 | 12,01% | 98,35 | 103,50 | 91,61 | 0 |
10 Abr 2024 | 92,34 | -6,32 | -6,41% | 112,07 | 114,24 | 85,00 | 162 |
09 Abr 2024 | 98,66 | -8,38 | -7,83% | 107,17 | 112,91 | 94,41 | 0 |
08 Abr 2024 | 107,04 | 0,65 | 0,61% | 105,78 | 111,36 | 102,29 | 1 |
05 Abr 2024 | 106,39 | -24,94 | -18,99% | 93,54 | 107,12 | 91,14 | 13 |
04 Abr 2024 | 131,33 | 7,70 | 6,23% | 123,16 | 134,89 | 123,10 | 0 |
03 Abr 2024 | 123,63 | 14,74 | 13,54% | 108,93 | 124,58 | 106,08 | 0 |
02 Abr 2024 | 108,89 | -21,63 | -16,57% | 130,57 | 134,04 | 103,20 | 107 |
28 Mar 2024 | 130,52 | 3,80 | 3,00% | 131,63 | 135,33 | 129,31 | 10 |
27 Mar 2024 | 126,72 | -11,43 | -8,27% | 132,74 | 140,55 | 123,23 | 44 |
26 Mar 2024 | 138,15 | 3,00 | 2,22% | 142,51 | 145,20 | 137,73 | 0 |
25 Mar 2024 | 135,15 | -3,18 | -2,30% | 138,11 | 140,65 | 124,10 | 34 |
22 Mar 2024 | 138,33 | -15,19 | -9,89% | 140,49 | 145,43 | 134,18 | 30 |
21 Mar 2024 | 153,52 | 40,63 | 35,99% | 146,60 | 154,88 | 143,35 | 110 |
20 Mar 2024 | 112,89 | 5,91 | 5,52% | 110,32 | 117,34 | 108,79 | 2 |
19 Mar 2024 | 106,98 | -5,33 | -4,75% | 103,05 | 109,31 | 93,21 | 2 |
18 Mar 2024 | 112,31 | 16,42 | 17,12% | 102,57 | 118,65 | 101,86 | 0 |
15 Mar 2024 | 95,89 | -21,15 | -18,07% | 110,66 | 119,60 | 93,40 | 113 |
14 Mar 2024 | 117,04 | -3,59 | -2,98% | 125,31 | 129,75 | 111,52 | 0 |
13 Mar 2024 | 120,63 | -7,78 | -6,06% | 138,74 | 139,83 | 116,90 | 0 |
12 Mar 2024 | 128,41 | 13,93 | 12,17% | 122,63 | 134,12 | 112,09 | 107 |
11 Mar 2024 | 114,48 | -26,66 | -18,89% | 119,21 | 120,06 | 107,27 | 52 |
08 Mar 2024 | 141,14 | -9,60 | -6,37% | 151,46 | 168,63 | 139,00 | 38 |
07 Mar 2024 | 150,74 | 19,82 | 15,14% | 118,50 | 152,10 | 115,36 | 37 |
06 Mar 2024 | 130,92 | 11,42 | 9,56% | 120,85 | 133,04 | 120,84 | 17 |
05 Mar 2024 | 119,50 | -46,68 | -28,09% | 150,76 | 150,95 | 115,55 | 42 |