Cotações Históricas R455S
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Mai 2024 | 3,16 | -0,21 | -6,23% | 3,36 | 3,365 | 3,12 | 0 |
24 Mai 2024 | 3,37 | 0,04 | 1,20% | 3,475 | 3,525 | 3,21 | 2.000 |
23 Mai 2024 | 3,33 | 0,04 | 1,22% | 3,26 | 3,47 | 3,16 | 12.935 |
22 Mai 2024 | 3,29 | 1,06 | 47,53% | 2,25 | 3,33 | 2,19 | 63.000 |
21 Mai 2024 | 2,23 | 0,11 | 4,94% | 2,235 | 2,35 | 2,02 | 0 |
20 Mai 2024 | 2,125 | -0,05 | -2,07% | 2,10 | 2,23 | 1,96 | 0 |
17 Mai 2024 | 2,17 | -0,07 | -3,13% | 2,315 | 2,42 | 2,13 | 0 |
16 Mai 2024 | 2,24 | -0,01 | -0,44% | 2,15 | 2,41 | 2,15 | 0 |
15 Mai 2024 | 2,25 | 0,00 | 0,00% | 2,145 | 2,735 | 2,105 | 0 |
14 Mai 2024 | 2,25 | 0,00 | 0,00% | 2,25 | 2,25 | 2,25 | 0 |
13 Mai 2024 | 2,25 | 0,17 | 7,91% | 2,125 | 2,335 | 2,005 | 0 |
10 Mai 2024 | 2,085 | -0,02 | -0,71% | 1,825 | 2,135 | 1,825 | 0 |
09 Mai 2024 | 2,10 | 0,06 | 2,94% | 2,06 | 2,385 | 2,045 | 0 |
08 Mai 2024 | 2,04 | -0,18 | -8,11% | 2,185 | 2,245 | 1,925 | 0 |
07 Mai 2024 | 2,22 | -0,21 | -8,64% | 2,40 | 2,585 | 2,195 | 3.000 |
06 Mai 2024 | 2,43 | 0,17 | 7,28% | 2,285 | 2,475 | 2,205 | 3.000 |
03 Mai 2024 | 2,265 | -0,43 | -15,80% | 2,605 | 2,655 | 2,125 | 5.000 |
02 Mai 2024 | 2,69 | -0,15 | -5,28% | 2,735 | 2,825 | 2,545 | 0 |
30 Abr 2024 | 2,84 | 0,50 | 21,37% | 2,295 | 2,865 | 2,235 | 0 |
29 Abr 2024 | 2,34 | 0,54 | 29,64% | 1,71 | 2,34 | 1,71 | 0 |
26 Abr 2024 | 1,805 | -0,59 | -24,63% | 2,21 | 2,425 | 1,805 | 0 |
25 Abr 2024 | 2,395 | 0,57 | 31,23% | 1,865 | 2,965 | 1,865 | 0 |
24 Abr 2024 | 1,825 | 0,06 | 3,40% | 1,935 | 1,935 | 1,515 | 0 |
23 Abr 2024 | 1,765 | -0,41 | -18,85% | 2,045 | 2,155 | 1,765 | 300 |
22 Abr 2024 | 2,175 | 0,03 | 1,40% | 2,015 | 2,345 | 1,94 | 0 |
19 Abr 2024 | 2,145 | 0,09 | 4,38% | 2,32 | 2,38 | 2,035 | 300 |
18 Abr 2024 | 2,055 | 0,06 | 3,01% | 1,87 | 2,285 | 1,755 | 0 |
17 Abr 2024 | 1,995 | -0,53 | -20,99% | 2,375 | 2,385 | 1,705 | 50.000 |
16 Abr 2024 | 2,525 | 0,18 | 7,45% | 2,585 | 2,70 | 2,345 | 0 |
15 Abr 2024 | 2,35 | -0,33 | -12,31% | 2,83 | 2,83 | 2,115 | 22.935 |
12 Abr 2024 | 2,68 | 0,18 | 7,20% | 2,32 | 2,855 | 2,165 | 0 |
11 Abr 2024 | 2,50 | -0,11 | -4,21% | 2,64 | 2,675 | 2,355 | 0 |
10 Abr 2024 | 2,61 | 0,05 | 1,95% | 2,45 | 3,015 | 2,385 | 21.000 |
09 Abr 2024 | 2,56 | 0,59 | 29,95% | 2,03 | 2,625 | 2,03 | 0 |
08 Abr 2024 | 1,97 | 0,05 | 2,60% | 1,83 | 1,985 | 1,725 | 0 |
05 Abr 2024 | 1,92 | 0,41 | 27,15% | 1,815 | 2,025 | 1,695 | 0 |
04 Abr 2024 | 1,51 | 0,03 | 2,03% | 1,49 | 1,595 | 1,365 | 0 |
03 Abr 2024 | 1,48 | -0,36 | -19,57% | 1,89 | 2,07 | 1,39 | 4.000 |
02 Abr 2024 | 1,84 | 0,09 | 5,14% | 1,75 | 1,945 | 1,355 | 0 |
28 Mar 2024 | 1,75 | 0,24 | 15,89% | 1,435 | 1,78 | 1,245 | 6.950 |
27 Mar 2024 | 1,51 | 0,04 | 3,07% | 1,39 | 1,60 | 1,245 | 12.753 |
26 Mar 2024 | 1,465 | 0,19 | 14,45% | 1,37 | 1,485 | 1,16 | 8.750 |
25 Mar 2024 | 1,28 | -0,23 | -14,95% | 1,535 | 1,805 | 1,275 | 16.750 |
22 Mar 2024 | 1,505 | 0,25 | 19,92% | 1,425 | 1,795 | 1,40 | 18.500 |
21 Mar 2024 | 1,255 | -0,08 | -5,99% | 0,96 | 1,515 | 0,96 | 7.000 |
20 Mar 2024 | 1,335 | -0,05 | -3,26% | 1,855 | 1,855 | 1,285 | 5.000 |
19 Mar 2024 | 1,38 | -0,25 | -15,34% | 1,565 | 1,855 | 1,335 | 4.750 |
18 Mar 2024 | 1,63 | 0,15 | 10,51% | 1,595 | 1,755 | 1,445 | 3.000 |
15 Mar 2024 | 1,475 | 0,05 | 3,15% | 1,63 | 1,63 | 1,185 | 3.750 |
14 Mar 2024 | 1,43 | -0,34 | -18,98% | 1,63 | 1,64 | 1,205 | 3.750 |
13 Mar 2024 | 1,765 | -0,30 | -14,53% | 1,995 | 2,055 | 1,755 | 2.750 |
12 Mar 2024 | 2,065 | -0,30 | -12,68% | 2,18 | 2,465 | 2,035 | 0 |
11 Mar 2024 | 2,365 | 0,09 | 3,96% | 2,41 | 2,51 | 2,315 | 0 |
08 Mar 2024 | 2,275 | -0,03 | -1,09% | 2,09 | 2,285 | 2,045 | 7.000 |
07 Mar 2024 | 2,30 | -0,38 | -14,02% | 2,71 | 2,84 | 2,225 | 1.000 |
06 Mar 2024 | 2,675 | -0,10 | -3,43% | 2,77 | 2,905 | 2,625 | 0 |
05 Mar 2024 | 2,77 | 0,37 | 15,42% | 2,65 | 2,77 | 2,435 | 0 |
04 Mar 2024 | 2,40 | 0,05 | 2,35% | 2,345 | 2,685 | 2,335 | 0 |
01 Mar 2024 | 2,345 | 0,04 | 1,74% | 2,175 | 2,465 | 2,155 | 21.500 |
29 Fev 2024 | 2,305 | 0,07 | 3,13% | 2,115 | 2,32 | 1,995 | 1.500 |
28 Fev 2024 | 2,235 | -0,18 | -7,45% | 2,395 | 2,445 | 2,215 | 0 |