Cotações Históricas TER35
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 1.808,23 | -2,70 | -0,15% | 1.804,31 | 1.808,72 | 1.794,74 | 0 |
24 Jun 2024 | 1.810,93 | 11,08 | 0,62% | 1.798,16 | 1.817,08 | 1.797,22 | 0 |
21 Jun 2024 | 1.799,85 | -18,33 | -1,01% | 1.818,11 | 1.818,11 | 1.792,44 | 0 |
20 Jun 2024 | 1.818,18 | 26,32 | 1,47% | 1.792,01 | 1.818,77 | 1.792,01 | 0 |
19 Jun 2024 | 1.791,86 | -14,61 | -0,81% | 1.806,19 | 1.806,19 | 1.790,72 | 0 |
18 Jun 2024 | 1.806,47 | 12,57 | 0,70% | 1.794,86 | 1.809,80 | 1.794,86 | 0 |
17 Jun 2024 | 1.793,90 | 12,12 | 0,68% | 1.781,55 | 1.802,45 | 1.780,20 | 0 |
14 Jun 2024 | 1.781,78 | -36,63 | -2,01% | 1.817,79 | 1.820,80 | 1.775,77 | 0 |
13 Jun 2024 | 1.818,41 | -37,03 | -2,00% | 1.854,98 | 1.854,98 | 1.817,16 | 0 |
12 Jun 2024 | 1.855,44 | 33,51 | 1,84% | 1.823,04 | 1.858,12 | 1.823,04 | 0 |
11 Jun 2024 | 1.821,93 | -18,63 | -1,01% | 1.841,23 | 1.847,03 | 1.815,19 | 0 |
10 Jun 2024 | 1.840,56 | -11,84 | -0,64% | 1.861,26 | 1.861,26 | 1.822,38 | 0 |
07 Jun 2024 | 1.852,40 | -2,55 | -0,14% | 1.854,14 | 1.857,64 | 1.837,81 | 0 |
06 Jun 2024 | 1.854,95 | 8,56 | 0,46% | 1.847,20 | 1.864,46 | 1.847,20 | 0 |
05 Jun 2024 | 1.846,39 | 39,56 | 2,19% | 1.809,43 | 1.846,97 | 1.809,43 | 0 |
04 Jun 2024 | 1.806,83 | -11,18 | -0,61% | 1.817,69 | 1.820,23 | 1.802,66 | 0 |
03 Jun 2024 | 1.818,01 | 10,60 | 0,59% | 1.811,65 | 1.829,84 | 1.811,65 | 0 |
31 Mai 2024 | 1.807,41 | -3,48 | -0,19% | 1.811,55 | 1.818,47 | 1.803,86 | 0 |
30 Mai 2024 | 1.810,89 | 8,57 | 0,48% | 1.800,95 | 1.814,01 | 1.797,94 | 0 |
29 Mai 2024 | 1.802,32 | -24,03 | -1,32% | 1.825,97 | 1.826,53 | 1.798,92 | 0 |
28 Mai 2024 | 1.826,35 | -8,50 | -0,46% | 1.835,43 | 1.841,08 | 1.822,15 | 0 |
27 Mai 2024 | 1.834,85 | 5,55 | 0,30% | 1.830,07 | 1.834,85 | 1.825,83 | 0 |
24 Mai 2024 | 1.829,30 | 0,38 | 0,02% | 1.828,43 | 1.830,69 | 1.812,60 | 0 |
23 Mai 2024 | 1.828,92 | 10,27 | 0,56% | 1.818,57 | 1.839,67 | 1.818,57 | 0 |
22 Mai 2024 | 1.818,65 | -0,53 | -0,03% | 1.819,08 | 1.820,95 | 1.814,10 | 0 |
21 Mai 2024 | 1.819,18 | -7,96 | -0,44% | 1.826,59 | 1.826,59 | 1.812,96 | 0 |
20 Mai 2024 | 1.827,14 | 5,23 | 0,29% | 1.825,35 | 1.827,65 | 1.820,26 | 0 |
17 Mai 2024 | 1.821,91 | -6,52 | -0,36% | 1.825,88 | 1.825,88 | 1.812,26 | 0 |
16 Mai 2024 | 1.828,43 | -10,96 | -0,60% | 1.839,72 | 1.844,54 | 1.827,64 | 0 |
15 Mai 2024 | 1.839,39 | 13,93 | 0,76% | 1.826,61 | 1.839,39 | 1.825,51 | 0 |
14 Mai 2024 | 1.825,46 | -1,15 | -0,06% | 1.826,09 | 1.826,71 | 1.816,44 | 0 |
13 Mai 2024 | 1.826,61 | -5,26 | -0,29% | 1.831,47 | 1.834,79 | 1.822,28 | 0 |
10 Mai 2024 | 1.831,87 | 18,56 | 1,02% | 1.813,95 | 1.833,93 | 1.813,95 | 0 |
09 Mai 2024 | 1.813,31 | 7,86 | 0,44% | 1.805,22 | 1.814,27 | 1.800,50 | 0 |
08 Mai 2024 | 1.805,45 | 7,62 | 0,42% | 1.797,92 | 1.810,84 | 1.797,92 | 0 |
07 Mai 2024 | 1.797,83 | 22,21 | 1,25% | 1.777,53 | 1.798,32 | 1.777,28 | 0 |
06 Mai 2024 | 1.775,62 | 12,69 | 0,72% | 1.763,44 | 1.779,19 | 1.762,33 | 0 |
03 Mai 2024 | 1.762,93 | 14,90 | 0,85% | 1.749,25 | 1.772,19 | 1.749,25 | 0 |
02 Mai 2024 | 1.748,03 | -13,05 | -0,74% | 1.761,08 | 1.761,08 | 1.746,65 | 0 |
30 Abr 2024 | 1.761,08 | -12,72 | -0,72% | 1.774,22 | 1.777,75 | 1.758,80 | 0 |
29 Abr 2024 | 1.773,80 | -8,75 | -0,49% | 1.783,25 | 1.790,01 | 1.773,66 | 0 |
26 Abr 2024 | 1.782,55 | 27,25 | 1,55% | 1.758,33 | 1.787,00 | 1.758,33 | 0 |
25 Abr 2024 | 1.755,30 | -9,54 | -0,54% | 1.764,93 | 1.767,35 | 1.741,64 | 0 |
24 Abr 2024 | 1.764,84 | 0,15 | 0,01% | 1.766,31 | 1.782,98 | 1.762,38 | 0 |