Cotações Históricas R237S
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Jun 2024 | 2,655 | 0,02 | 0,76% | 2,68 | 2,715 | 2,65 | 0 |
31 Mai 2024 | 2,635 | 0,06 | 2,33% | 2,61 | 2,685 | 2,57 | 0 |
30 Mai 2024 | 2,575 | 0,05 | 1,98% | 2,53 | 2,645 | 2,51 | 0 |
29 Mai 2024 | 2,525 | -0,04 | -1,56% | 2,61 | 2,645 | 2,525 | 28 |
28 Mai 2024 | 2,565 | -0,07 | -2,66% | 2,64 | 2,67 | 2,555 | 0 |
27 Mai 2024 | 2,635 | 0,06 | 2,33% | 2,56 | 2,675 | 2,54 | 0 |
24 Mai 2024 | 2,575 | -0,07 | -2,65% | 2,62 | 2,63 | 2,555 | 0 |
23 Mai 2024 | 2,645 | -0,03 | -1,12% | 2,67 | 2,695 | 2,625 | 0 |
22 Mai 2024 | 2,675 | 0,15 | 5,94% | 2,58 | 2,685 | 2,55 | 0 |
21 Mai 2024 | 2,525 | -0,04 | -1,56% | 2,59 | 2,595 | 2,525 | 0 |
20 Mai 2024 | 2,565 | -0,05 | -1,91% | 2,63 | 2,655 | 2,555 | 0 |
17 Mai 2024 | 2,615 | 0,25 | 10,57% | 2,545 | 2,625 | 2,495 | 0 |
16 Mai 2024 | 2,365 | 0,14 | 6,29% | 2,36 | 2,435 | 2,315 | 0 |
15 Mai 2024 | 2,225 | -0,07 | -3,05% | 2,34 | 2,37 | 2,165 | 0 |
14 Mai 2024 | 2,295 | 0,00 | 0,00% | 2,295 | 2,295 | 2,295 | 0 |
13 Mai 2024 | 2,295 | 0,00 | 0,00% | 2,30 | 2,325 | 2,285 | 0 |
10 Mai 2024 | 2,295 | 0,12 | 5,52% | 2,25 | 2,315 | 2,235 | 0 |
09 Mai 2024 | 2,175 | -0,14 | -6,05% | 2,32 | 2,345 | 2,175 | 0 |
08 Mai 2024 | 2,315 | 0,08 | 3,58% | 2,24 | 2,325 | 2,23 | 0 |
07 Mai 2024 | 2,235 | 0,03 | 1,36% | 2,25 | 2,27 | 2,195 | 0 |
06 Mai 2024 | 2,205 | 0,06 | 2,56% | 2,145 | 2,205 | 2,105 | 0 |
03 Mai 2024 | 2,15 | 0,07 | 3,37% | 2,105 | 2,205 | 2,07 | 0 |
02 Mai 2024 | 2,08 | -0,18 | -7,96% | 2,205 | 2,235 | 2,055 | 0 |
30 Abr 2024 | 2,26 | 0,00 | 0,00% | 2,265 | 2,355 | 2,235 | 0 |
29 Abr 2024 | 2,26 | 0,28 | 14,43% | 1,97 | 2,275 | 1,95 | 0 |
26 Abr 2024 | 1,975 | 0,00 | 0,00% | 2,06 | 2,08 | 1,885 | 0 |
25 Abr 2024 | 1,975 | -0,10 | -4,82% | 2,09 | 2,12 | 1,965 | 0 |
24 Abr 2024 | 2,075 | 0,11 | 5,60% | 1,99 | 2,105 | 1,985 | 0 |
23 Abr 2024 | 1,965 | 0,02 | 1,03% | 1,92 | 2,005 | 1,845 | 0 |
22 Abr 2024 | 1,945 | 0,03 | 1,57% | 1,89 | 2,025 | 1,89 | 0 |
19 Abr 2024 | 1,915 | 0,08 | 4,36% | 2,295 | 2,295 | 1,835 | 0 |
18 Abr 2024 | 1,835 | 0,20 | 12,23% | 1,66 | 1,835 | 1,66 | 0 |
17 Abr 2024 | 1,635 | -0,02 | -1,21% | 1,65 | 1,705 | 1,625 | 0 |
16 Abr 2024 | 1,655 | -0,08 | -4,34% | 1,645 | 1,675 | 1,595 | 0 |
15 Abr 2024 | 1,73 | 0,01 | 0,58% | 1,77 | 1,835 | 1,715 | 0 |
12 Abr 2024 | 1,72 | -0,02 | -1,15% | 1,80 | 1,82 | 1,72 | 0 |
11 Abr 2024 | 1,74 | -0,06 | -3,33% | 1,81 | 1,81 | 1,705 | 0 |
10 Abr 2024 | 1,80 | -0,01 | -0,55% | 1,87 | 1,88 | 1,755 | 0 |
09 Abr 2024 | 1,81 | -0,07 | -3,72% | 1,845 | 1,855 | 1,775 | 0 |
08 Abr 2024 | 1,88 | -0,07 | -3,59% | 1,975 | 1,975 | 1,875 | 0 |
05 Abr 2024 | 1,95 | -0,02 | -1,02% | 1,905 | 1,965 | 1,815 | 0 |
04 Abr 2024 | 1,97 | 0,00 | 0,00% | 1,945 | 1,995 | 1,925 | 0 |
03 Abr 2024 | 1,97 | 0,04 | 2,07% | 1,945 | 1,975 | 1,905 | 0 |
02 Abr 2024 | 1,93 | -0,14 | -6,76% | 2,045 | 2,095 | 1,93 | 0 |
28 Mar 2024 | 2,07 | -0,06 | -2,82% | 2,145 | 2,145 | 2,045 | 0 |
27 Mar 2024 | 2,13 | -0,03 | -1,39% | 2,145 | 2,175 | 2,105 | 0 |
26 Mar 2024 | 2,16 | 0,13 | 6,14% | 2,045 | 2,165 | 2,015 | 0 |
25 Mar 2024 | 2,035 | 0,06 | 3,04% | 1,995 | 2,055 | 1,985 | 0 |
22 Mar 2024 | 1,975 | -0,02 | -1,00% | 1,95 | 1,995 | 1,93 | 0 |
21 Mar 2024 | 1,995 | 0,02 | 1,01% | 2,03 | 2,05 | 1,905 | 0 |
20 Mar 2024 | 1,975 | 0,05 | 2,60% | 1,91 | 1,975 | 1,91 | 0 |
19 Mar 2024 | 1,925 | 0,05 | 2,67% | 1,87 | 1,925 | 1,86 | 0 |
18 Mar 2024 | 1,875 | -0,06 | -3,10% | 1,93 | 1,94 | 1,855 | 0 |
15 Mar 2024 | 1,935 | -0,04 | -2,03% | 2,01 | 2,02 | 1,915 | 0 |
14 Mar 2024 | 1,975 | 0,02 | 1,02% | 1,96 | 2,055 | 1,96 | 0 |
13 Mar 2024 | 1,955 | 0,12 | 6,54% | 1,86 | 1,965 | 1,85 | 0 |
12 Mar 2024 | 1,835 | 0,06 | 3,38% | 1,82 | 1,875 | 1,735 | 0 |
11 Mar 2024 | 1,775 | -0,02 | -1,11% | 1,78 | 1,835 | 1,74 | 0 |
08 Mar 2024 | 1,795 | 0,03 | 1,70% | 1,78 | 1,805 | 1,745 | 0 |
07 Mar 2024 | 1,765 | 0,01 | 0,57% | 1,74 | 1,845 | 1,71 | 0 |
06 Mar 2024 | 1,755 | -0,04 | -1,96% | 1,79 | 1,835 | 1,755 | 0 |