Cotações Históricas TRET
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 37,80 | -0,70 | -1,82% | 37,899 | 37,977 | 37,80 | 2.077 |
18 Jul 2024 | 38,499 | 0,15 | 0,40% | 38,112 | 38,60 | 38,00 | 3.213 |
17 Jul 2024 | 38,345 | 0,42 | 1,12% | 37,811 | 38,345 | 37,65 | 4.427 |
16 Jul 2024 | 37,92 | 0,32 | 0,85% | 37,665 | 37,92 | 37,621 | 2.987 |
15 Jul 2024 | 37,60 | 0,00 | 0,00% | 37,60 | 37,699 | 37,409 | 8.474 |
12 Jul 2024 | 37,60 | 0,25 | 0,67% | 37,508 | 37,64 | 37,50 | 5.018 |
11 Jul 2024 | 37,348 | 0,75 | 2,06% | 36,684 | 37,473 | 36,56 | 9.087 |
10 Jul 2024 | 36,595 | 0,36 | 0,99% | 36,376 | 36,666 | 36,35 | 669 |
09 Jul 2024 | 36,235 | -0,05 | -0,12% | 36,377 | 36,543 | 36,09 | 2.525 |
08 Jul 2024 | 36,28 | -0,05 | -0,15% | 36,33 | 36,50 | 36,28 | 3.820 |
05 Jul 2024 | 36,334 | 0,01 | 0,03% | 36,356 | 36,476 | 36,201 | 1.933 |
04 Jul 2024 | 36,324 | -0,16 | -0,44% | 36,374 | 36,50 | 36,324 | 3.460 |
03 Jul 2024 | 36,483 | 0,05 | 0,14% | 36,50 | 36,50 | 36,318 | 2.186 |
02 Jul 2024 | 36,432 | 0,23 | 0,64% | 36,217 | 36,455 | 36,033 | 4.296 |
01 Jul 2024 | 36,199 | -0,20 | -0,54% | 36,541 | 36,66 | 36,199 | 3.831 |
28 Jun 2024 | 36,395 | 0,15 | 0,40% | 36,488 | 36,698 | 36,38 | 5.974 |
27 Jun 2024 | 36,25 | 0,13 | 0,36% | 36,111 | 36,30 | 36,05 | 2.383 |
26 Jun 2024 | 36,12 | -0,08 | -0,22% | 36,30 | 36,302 | 36,002 | 2.458 |
25 Jun 2024 | 36,20 | -0,49 | -1,34% | 36,716 | 36,716 | 36,20 | 6.385 |
24 Jun 2024 | 36,69 | 0,52 | 1,44% | 36,18 | 36,71 | 36,103 | 4.876 |
21 Jun 2024 | 36,169 | 0,07 | 0,19% | 36,128 | 36,29 | 36,114 | 1.924 |
20 Jun 2024 | 36,10 | 0,09 | 0,25% | 36,051 | 36,30 | 36,051 | 6.342 |
19 Jun 2024 | 36,011 | -0,12 | -0,33% | 36,251 | 36,285 | 36,011 | 2.541 |
18 Jun 2024 | 36,132 | 0,08 | 0,21% | 36,10 | 36,274 | 35,984 | 4.930 |
17 Jun 2024 | 36,055 | -0,17 | -0,47% | 36,258 | 36,386 | 35,978 | 2.857 |
14 Jun 2024 | 36,227 | 0,21 | 0,59% | 36,199 | 36,40 | 35,956 | 6.416 |
13 Jun 2024 | 36,013 | -0,29 | -0,79% | 35,999 | 36,121 | 35,751 | 6.116 |
12 Jun 2024 | 36,30 | 0,31 | 0,86% | 35,919 | 36,478 | 35,818 | 5.609 |
11 Jun 2024 | 35,99 | -0,09 | -0,24% | 36,011 | 36,148 | 35,824 | 8.438 |
10 Jun 2024 | 36,075 | 0,14 | 0,40% | 35,869 | 36,169 | 35,869 | 3.385 |
07 Jun 2024 | 35,931 | -0,07 | -0,19% | 35,991 | 36,029 | 35,636 | 2.596 |
06 Jun 2024 | 36,00 | -0,02 | -0,04% | 36,00 | 36,114 | 35,726 | 5.489 |
05 Jun 2024 | 36,016 | -0,47 | -1,28% | 36,275 | 36,275 | 35,855 | 2.584 |
04 Jun 2024 | 36,482 | 0,23 | 0,62% | 36,178 | 36,482 | 35,901 | 4.164 |
03 Jun 2024 | 36,256 | 0,29 | 0,80% | 36,302 | 36,40 | 36,147 | 5.841 |
31 Mai 2024 | 35,968 | 0,42 | 1,19% | 35,745 | 35,996 | 35,551 | 4.596 |
30 Mai 2024 | 35,546 | 0,55 | 1,56% | 35,154 | 35,546 | 35,14 | 2.107 |
29 Mai 2024 | 35,001 | -0,70 | -1,96% | 35,38 | 35,38 | 34,96 | 2.939 |
28 Mai 2024 | 35,70 | 0,07 | 0,20% | 35,564 | 35,835 | 35,56 | 4.153 |
27 Mai 2024 | 35,63 | -0,02 | -0,06% | 35,584 | 35,663 | 35,51 | 3.717 |
24 Mai 2024 | 35,651 | -0,32 | -0,89% | 35,835 | 35,835 | 35,538 | 5.840 |
23 Mai 2024 | 35,97 | -0,59 | -1,61% | 36,50 | 36,518 | 35,90 | 4.667 |
22 Mai 2024 | 36,56 | -0,04 | -0,11% | 36,483 | 36,598 | 36,33 | 4.008 |
21 Mai 2024 | 36,60 | -0,22 | -0,60% | 36,559 | 36,676 | 36,524 | 1.585 |
20 Mai 2024 | 36,82 | 0,06 | 0,17% | 36,85 | 36,85 | 36,651 | 1.875 |
17 Mai 2024 | 36,758 | -0,07 | -0,20% | 36,90 | 36,90 | 36,594 | 5.060 |
16 Mai 2024 | 36,83 | 0,13 | 0,34% | 36,833 | 36,947 | 36,775 | 1.038 |
15 Mai 2024 | 36,704 | 0,11 | 0,31% | 36,52 | 36,951 | 36,356 | 1.928 |
14 Mai 2024 | 36,591 | 0,22 | 0,61% | 36,35 | 36,60 | 36,30 | 3.719 |
13 Mai 2024 | 36,369 | -0,08 | -0,22% | 36,44 | 36,499 | 36,30 | 6.435 |
10 Mai 2024 | 36,45 | 0,13 | 0,36% | 36,445 | 36,70 | 36,373 | 4.495 |
09 Mai 2024 | 36,32 | 0,06 | 0,18% | 36,306 | 36,349 | 36,108 | 1.147 |
08 Mai 2024 | 36,255 | -0,18 | -0,48% | 36,50 | 36,50 | 36,148 | 1.909 |
07 Mai 2024 | 36,43 | 0,28 | 0,78% | 36,294 | 36,49 | 36,271 | 4.150 |
06 Mai 2024 | 36,149 | -0,05 | -0,14% | 36,256 | 36,433 | 36,126 | 3.438 |
03 Mai 2024 | 36,20 | 0,44 | 1,23% | 35,90 | 36,40 | 35,866 | 16.499 |
02 Mai 2024 | 35,76 | 0,06 | 0,17% | 35,786 | 35,831 | 35,501 | 4.039 |
30 Abr 2024 | 35,698 | -0,19 | -0,53% | 35,828 | 35,943 | 35,60 | 3.516 |
29 Abr 2024 | 35,889 | 0,25 | 0,70% | 35,538 | 35,90 | 35,46 | 4.320 |
26 Abr 2024 | 35,639 | 0,55 | 1,56% | 35,10 | 35,681 | 35,10 | 1.917 |
25 Abr 2024 | 35,092 | -0,22 | -0,61% | 35,42 | 35,42 | 34,90 | 2.227 |
24 Abr 2024 | 35,309 | -0,21 | -0,58% | 35,343 | 35,504 | 35,179 | 4.892 |
23 Abr 2024 | 35,514 | 0,26 | 0,75% | 35,352 | 35,581 | 35,318 | 5.100 |
22 Abr 2024 | 35,25 | 0,16 | 0,46% | 35,215 | 35,371 | 35,134 | 1.554 |