Cotações Históricas WITS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
05 Jul 2024 | 14,0409 | 0,11 | 0,80% | 14,0004 | 14,0409 | 13,9701 | 6.167 |
04 Jul 2024 | 13,9298 | 0,01 | 0,11% | 13,987 | 13,9914 | 13,9266 | 358.756 |
03 Jul 2024 | 13,9149 | 0,24 | 1,75% | 13,7683 | 13,9247 | 13,7683 | 29.021 |
02 Jul 2024 | 13,6757 | 0,13 | 0,93% | 13,6371 | 13,6956 | 13,6228 | 11.146 |
01 Jul 2024 | 13,5498 | -0,20 | -1,47% | 13,7105 | 13,7215 | 13,4734 | 256.560 |
28 Jun 2024 | 13,7526 | 0,11 | 0,83% | 13,6732 | 13,8472 | 13,6488 | 25.430 |
27 Jun 2024 | 13,6393 | 0,13 | 0,98% | 13,539 | 13,6393 | 13,539 | 49.549 |
26 Jun 2024 | 13,5071 | 0,07 | 0,50% | 13,6537 | 13,7061 | 13,4861 | 143.794 |
25 Jun 2024 | 13,4393 | -0,01 | -0,06% | 13,2795 | 13,44 | 13,2458 | 5.368 |
24 Jun 2024 | 13,4475 | -0,19 | -1,41% | 13,6328 | 13,6389 | 13,4254 | 7.694 |
21 Jun 2024 | 13,6398 | -0,28 | -2,02% | 13,7306 | 13,7306 | 13,50 | 5.556 |
20 Jun 2024 | 13,9214 | 0,01 | 0,06% | 14,00 | 14,0248 | 13,8786 | 21.283 |
19 Jun 2024 | 13,9135 | 0,13 | 0,94% | 13,9175 | 13,949 | 13,907 | 5.436 |
18 Jun 2024 | 13,7845 | 0,17 | 1,24% | 13,7324 | 13,811 | 13,7249 | 8.669 |
17 Jun 2024 | 13,6153 | 0,04 | 0,32% | 13,656 | 13,6894 | 13,57 | 13.748 |
14 Jun 2024 | 13,5722 | 0,06 | 0,42% | 13,6209 | 13,6389 | 13,50 | 73.003 |
13 Jun 2024 | 13,5148 | -0,03 | -0,24% | 13,5689 | 13,5922 | 13,4669 | 445.890 |
12 Jun 2024 | 13,5477 | 0,39 | 2,97% | 13,2536 | 13,5828 | 13,2477 | 9.600 |
11 Jun 2024 | 13,1568 | 0,07 | 0,56% | 13,2099 | 13,2148 | 13,1391 | 7.710 |
10 Jun 2024 | 13,0835 | 0,00 | 0,00% | 13,0835 | 13,0835 | 13,0835 | 0 |
07 Jun 2024 | 13,0835 | -0,06 | -0,43% | 13,1665 | 13,1798 | 13,01 | 14.767 |
06 Jun 2024 | 13,1403 | 0,12 | 0,89% | 13,204 | 13,2445 | 13,0781 | 34.139 |
05 Jun 2024 | 13,0247 | 0,36 | 2,86% | 12,7855 | 13,0247 | 12,7666 | 4.628 |
04 Jun 2024 | 12,6629 | -0,01 | -0,04% | 12,7149 | 12,7207 | 12,65 | 70.295 |
03 Jun 2024 | 12,668 | 0,22 | 1,76% | 12,7305 | 12,7724 | 12,6443 | 84.368 |
31 Mai 2024 | 12,4491 | -0,28 | -2,18% | 12,605 | 12,7022 | 12,4339 | 65.203 |
30 Mai 2024 | 12,7259 | -0,24 | -1,84% | 12,8201 | 12,8759 | 12,7259 | 18.929 |
29 Mai 2024 | 12,9651 | -0,05 | -0,39% | 13,0599 | 13,0599 | 12,9186 | 34.666 |
28 Mai 2024 | 13,0157 | 0,06 | 0,46% | 12,9784 | 13,0188 | 12,9205 | 18.539 |
27 Mai 2024 | 12,9563 | 0,09 | 0,68% | 12,8965 | 12,9563 | 12,8899 | 63.070 |
24 Mai 2024 | 12,8693 | -0,05 | -0,41% | 12,757 | 12,8693 | 12,7428 | 5.983 |
23 Mai 2024 | 12,9221 | 0,20 | 1,61% | 12,9002 | 12,9994 | 12,9002 | 27.479 |
22 Mai 2024 | 12,7178 | 0,05 | 0,41% | 12,6824 | 12,7178 | 12,6679 | 72.940 |
21 Mai 2024 | 12,6662 | 0,05 | 0,40% | 12,6536 | 12,6798 | 12,5735 | 10.158 |
20 Mai 2024 | 12,6154 | 0,10 | 0,78% | 12,5103 | 12,6336 | 12,5103 | 27.667 |
17 Mai 2024 | 12,5175 | -0,11 | -0,87% | 12,5542 | 12,581 | 12,51 | 69.330 |
16 Mai 2024 | 12,627 | 0,12 | 0,96% | 12,601 | 12,6291 | 12,5748 | 33.296 |
15 Mai 2024 | 12,5072 | 0,26 | 2,14% | 12,308 | 12,5072 | 12,29 | 20.663 |
14 Mai 2024 | 12,245 | 0,01 | 0,05% | 12,2151 | 12,245 | 12,1558 | 28.539 |
13 Mai 2024 | 12,2394 | 0,04 | 0,35% | 12,2415 | 12,2726 | 12,197 | 25.822 |
10 Mai 2024 | 12,197 | 0,03 | 0,21% | 12,1891 | 12,2058 | 12,18 | 10.067 |
09 Mai 2024 | 12,171 | 0,01 | 0,09% | 12,1494 | 12,171 | 12,1049 | 18.456 |
08 Mai 2024 | 12,1602 | -0,10 | -0,82% | 12,2215 | 12,2455 | 12,1314 | 29.998 |
07 Mai 2024 | 12,2609 | 0,03 | 0,25% | 12,2542 | 12,2895 | 12,2542 | 21.635 |
06 Mai 2024 | 12,2305 | 0,20 | 1,65% | 12,1083 | 12,2305 | 12,0821 | 63.256 |
03 Mai 2024 | 12,0315 | 0,29 | 2,49% | 11,8704 | 12,0817 | 11,8619 | 19.686 |
02 Mai 2024 | 11,739 | -0,16 | -1,33% | 11,7289 | 11,7667 | 11,6837 | 11.387 |
30 Abr 2024 | 11,8974 | -0,11 | -0,88% | 12,0163 | 12,0163 | 11,8974 | 11.933 |
29 Abr 2024 | 12,0028 | -0,03 | -0,23% | 12,0796 | 12,0991 | 11,9529 | 34.189 |
26 Abr 2024 | 12,0306 | 0,31 | 2,67% | 11,9635 | 12,07 | 11,9096 | 56.910 |
25 Abr 2024 | 11,7183 | -0,24 | -2,02% | 11,7807 | 11,8077 | 11,60 | 339.061 |
24 Abr 2024 | 11,9601 | 0,08 | 0,69% | 11,9835 | 12,0013 | 11,9285 | 7.347 |
23 Abr 2024 | 11,8785 | 0,32 | 2,73% | 11,7014 | 11,8911 | 11,6894 | 28.156 |
22 Abr 2024 | 11,5625 | -0,16 | -1,36% | 11,6372 | 11,6611 | 11,5092 | 477.459 |
19 Abr 2024 | 11,7219 | -0,28 | -2,32% | 11,7904 | 11,8746 | 11,7219 | 76.600 |
18 Abr 2024 | 11,9997 | -0,11 | -0,93% | 12,0815 | 12,0815 | 11,90 | 25.117 |
17 Abr 2024 | 12,1127 | -0,08 | -0,69% | 12,1475 | 12,2338 | 12,1127 | 3.988 |
16 Abr 2024 | 12,1966 | -0,24 | -1,92% | 12,1434 | 12,2089 | 12,117 | 16.782 |
15 Abr 2024 | 12,4356 | -0,04 | -0,35% | 12,4742 | 12,51 | 12,3952 | 10.752 |
12 Abr 2024 | 12,4791 | 0,01 | 0,08% | 12,6489 | 12,6489 | 12,43 | 4.384 |
11 Abr 2024 | 12,4694 | 0,05 | 0,41% | 12,4555 | 12,4796 | 12,3836 | 19.563 |
10 Abr 2024 | 12,4191 | -0,02 | -0,20% | 12,5592 | 12,5667 | 12,32 | 42.819 |
09 Abr 2024 | 12,4435 | -0,12 | -0,94% | 12,5597 | 12,5816 | 12,374 | 52.440 |