Cotações Históricas TPABG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
18 Jun 2024 | 9.618,47 | 45,72 | 0,48% | 9.582,97 | 9.628,86 | 9.582,97 | 0 |
17 Jun 2024 | 9.572,75 | 102,63 | 1,08% | 9.498,72 | 9.575,50 | 9.498,72 | 0 |
14 Jun 2024 | 9.470,12 | 7,80 | 0,08% | 9.515,81 | 9.521,86 | 9.449,94 | 0 |
13 Jun 2024 | 9.462,32 | 29,80 | 0,32% | 9.442,21 | 9.528,15 | 9.405,84 | 0 |
12 Jun 2024 | 9.432,52 | 218,22 | 2,37% | 9.264,40 | 9.448,47 | 9.264,40 | 0 |
11 Jun 2024 | 9.214,30 | 26,37 | 0,29% | 9.195,60 | 9.236,80 | 9.160,64 | 0 |
10 Jun 2024 | 9.187,93 | 0,00 | 0,00% | 9.187,93 | 9.187,93 | 9.187,93 | 0 |
07 Jun 2024 | 9.187,93 | 66,94 | 0,73% | 9.137,88 | 9.188,39 | 9.114,58 | 0 |
06 Jun 2024 | 9.120,99 | 19,62 | 0,22% | 9.138,94 | 9.210,13 | 9.108,55 | 0 |
05 Jun 2024 | 9.101,37 | 220,13 | 2,48% | 8.925,49 | 9.108,15 | 8.925,49 | 0 |
04 Jun 2024 | 8.881,24 | 8,45 | 0,10% | 8.913,78 | 8.933,08 | 8.866,73 | 0 |
03 Jun 2024 | 8.872,79 | 110,97 | 1,27% | 8.863,43 | 8.978,62 | 8.863,43 | 0 |
31 Mai 2024 | 8.761,82 | -167,06 | -1,87% | 8.881,93 | 8.906,08 | 8.755,99 | 0 |
30 Mai 2024 | 8.928,88 | -62,83 | -0,70% | 8.991,72 | 8.992,65 | 8.904,71 | 0 |
29 Mai 2024 | 8.991,71 | -5,45 | -0,06% | 9.018,22 | 9.020,65 | 8.922,14 | 0 |
28 Mai 2024 | 8.997,16 | 61,91 | 0,69% | 8.931,06 | 9.007,65 | 8.915,83 | 0 |
27 Mai 2024 | 8.935,25 | 25,59 | 0,29% | 8.930,80 | 8.937,26 | 8.918,51 | 0 |
24 Mai 2024 | 8.909,66 | -18,97 | -0,21% | 8.865,03 | 8.914,44 | 8.826,86 | 0 |
23 Mai 2024 | 8.928,63 | 136,47 | 1,55% | 8.790,01 | 8.930,30 | 8.790,01 | 0 |
22 Mai 2024 | 8.792,16 | 7,77 | 0,09% | 8.788,99 | 8.825,88 | 8.788,39 | 0 |
21 Mai 2024 | 8.784,39 | 25,20 | 0,29% | 8.767,64 | 8.787,39 | 8.723,12 | 0 |
20 Mai 2024 | 8.759,19 | 58,05 | 0,67% | 8.693,23 | 8.766,29 | 8.689,19 | 0 |
17 Mai 2024 | 8.701,14 | -40,70 | -0,47% | 8.718,19 | 8.727,10 | 8.693,27 | 0 |
16 Mai 2024 | 8.741,84 | -0,85 | -0,01% | 8.752,74 | 8.769,23 | 8.739,61 | 0 |
15 Mai 2024 | 8.742,69 | 131,38 | 1,53% | 8.645,54 | 8.742,99 | 8.642,93 | 0 |
14 Mai 2024 | 8.611,31 | -6,33 | -0,07% | 8.612,12 | 8.629,77 | 8.580,61 | 0 |
13 Mai 2024 | 8.617,64 | 32,93 | 0,38% | 8.597,12 | 8.618,69 | 8.565,31 | 0 |
10 Mai 2024 | 8.584,71 | 45,64 | 0,53% | 8.548,97 | 8.617,39 | 8.548,18 | 0 |
09 Mai 2024 | 8.539,07 | -9,15 | -0,11% | 8.557,15 | 8.563,10 | 8.515,07 | 0 |
08 Mai 2024 | 8.548,22 | 3,27 | 0,04% | 8.537,59 | 8.567,42 | 8.503,89 | 0 |
07 Mai 2024 | 8.544,95 | 61,32 | 0,72% | 8.523,59 | 8.556,53 | 8.514,15 | 0 |
06 Mai 2024 | 8.483,63 | 75,68 | 0,90% | 8.421,07 | 8.494,97 | 8.410,79 | 0 |
03 Mai 2024 | 8.407,95 | 182,96 | 2,22% | 8.255,32 | 8.419,37 | 8.251,52 | 0 |
02 Mai 2024 | 8.224,99 | -112,64 | -1,35% | 8.253,20 | 8.278,34 | 8.202,25 | 0 |
30 Abr 2024 | 8.337,63 | -59,08 | -0,70% | 8.409,96 | 8.415,35 | 8.326,26 | 0 |
29 Abr 2024 | 8.396,71 | -4,11 | -0,05% | 8.393,75 | 8.421,69 | 8.366,91 | 0 |
26 Abr 2024 | 8.400,82 | 237,76 | 2,91% | 8.210,78 | 8.427,91 | 8.210,78 | 0 |
25 Abr 2024 | 8.163,06 | -60,13 | -0,73% | 8.218,20 | 8.220,48 | 8.091,15 | 0 |
24 Abr 2024 | 8.223,19 | 1,22 | 0,01% | 8.233,10 | 8.313,27 | 8.222,46 | 0 |
23 Abr 2024 | 8.221,97 | 151,52 | 1,88% | 8.102,14 | 8.231,03 | 8.102,14 | 0 |
22 Abr 2024 | 8.070,45 | -11,96 | -0,15% | 8.027,93 | 8.116,07 | 8.025,90 | 0 |
19 Abr 2024 | 8.082,41 | -166,49 | -2,02% | 8.201,32 | 8.201,32 | 8.076,31 | 0 |
18 Abr 2024 | 8.248,90 | 11,23 | 0,14% | 8.202,73 | 8.266,99 | 8.168,63 | 0 |
17 Abr 2024 | 8.237,67 | -99,99 | -1,20% | 8.328,52 | 8.375,55 | 8.236,38 | 0 |
16 Abr 2024 | 8.337,66 | -115,60 | -1,37% | 8.375,51 | 8.375,51 | 8.307,31 | 0 |
15 Abr 2024 | 8.453,26 | -4,16 | -0,05% | 8.447,71 | 8.548,50 | 8.447,71 | 0 |
12 Abr 2024 | 8.457,42 | 23,81 | 0,28% | 8.523,40 | 8.564,31 | 8.439,35 | 0 |
11 Abr 2024 | 8.433,61 | 55,50 | 0,66% | 8.396,53 | 8.439,08 | 8.354,25 | 0 |
10 Abr 2024 | 8.378,11 | 52,58 | 0,63% | 8.359,49 | 8.399,56 | 8.314,88 | 0 |
09 Abr 2024 | 8.325,53 | -56,82 | -0,68% | 8.383,83 | 8.389,75 | 8.275,56 | 0 |
08 Abr 2024 | 8.382,35 | -6,44 | -0,08% | 8.379,65 | 8.413,63 | 8.370,07 | 0 |
05 Abr 2024 | 8.388,79 | -89,45 | -1,06% | 8.346,77 | 8.393,34 | 8.285,39 | 0 |
04 Abr 2024 | 8.478,24 | 16,62 | 0,20% | 8.436,55 | 8.483,13 | 8.422,35 | 0 |
03 Abr 2024 | 8.461,62 | 27,20 | 0,32% | 8.452,06 | 8.480,36 | 8.420,32 | 0 |
02 Abr 2024 | 8.434,42 | -83,63 | -0,98% | 8.554,85 | 8.580,44 | 8.406,16 | 0 |
28 Mar 2024 | 8.518,05 | 20,97 | 0,25% | 8.528,17 | 8.554,50 | 8.498,35 | 0 |
27 Mar 2024 | 8.497,08 | -45,14 | -0,53% | 8.502,79 | 8.560,85 | 8.485,00 | 0 |
26 Mar 2024 | 8.542,22 | 1,66 | 0,02% | 8.522,07 | 8.566,28 | 8.516,57 | 0 |
25 Mar 2024 | 8.540,56 | -33,34 | -0,39% | 8.559,00 | 8.560,79 | 8.484,95 | 0 |
22 Mar 2024 | 8.573,90 | 38,63 | 0,45% | 8.527,28 | 8.578,81 | 8.496,67 | 0 |
21 Mar 2024 | 8.535,27 | 143,10 | 1,71% | 8.433,28 | 8.551,54 | 8.433,28 | 0 |