Cotações Históricas Y931S
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 1,085 | -0,58 | -34,83% | 1,675 | 1,705 | 1,085 | 0 |
06 Jun 2024 | 1,665 | 0,18 | 12,12% | 1,595 | 1,665 | 1,495 | 0 |
05 Jun 2024 | 1,485 | 0,22 | 17,39% | 1,335 | 1,485 | 1,275 | 0 |
04 Jun 2024 | 1,265 | -0,11 | -8,00% | 1,455 | 1,465 | 1,165 | 0 |
03 Jun 2024 | 1,375 | 0,09 | 7,00% | 1,195 | 1,415 | 1,155 | 0 |
31 Mai 2024 | 1,285 | -0,14 | -9,82% | 1,415 | 1,545 | 1,285 | 0 |
30 Mai 2024 | 1,425 | 0,05 | 3,64% | 1,255 | 1,495 | 1,255 | 0 |
29 Mai 2024 | 1,375 | -0,19 | -12,14% | 1,535 | 1,545 | 1,365 | 0 |
28 Mai 2024 | 1,565 | 0,02 | 1,29% | 1,485 | 1,595 | 1,415 | 0 |
27 Mai 2024 | 1,545 | 0,18 | 13,19% | 1,435 | 1,565 | 1,395 | 0 |
24 Mai 2024 | 1,365 | -0,12 | -8,08% | 1,405 | 1,455 | 1,365 | 600 |
23 Mai 2024 | 1,485 | -0,38 | -20,38% | 1,565 | 1,675 | 1,435 | 0 |
22 Mai 2024 | 1,865 | -0,34 | -15,42% | 2,125 | 2,125 | 1,825 | 0 |
21 Mai 2024 | 2,205 | 0,04 | 1,85% | 2,115 | 2,255 | 2,055 | 0 |
20 Mai 2024 | 2,165 | 0,13 | 6,39% | 2,395 | 2,395 | 2,065 | 0 |
17 Mai 2024 | 2,035 | 0,23 | 12,74% | 1,825 | 2,125 | 1,805 | 0 |
16 Mai 2024 | 1,805 | -0,01 | -0,55% | 1,885 | 1,895 | 1,735 | 0 |
15 Mai 2024 | 1,815 | 0,24 | 15,24% | 1,635 | 1,845 | 1,605 | 0 |
14 Mai 2024 | 1,575 | 0,14 | 9,76% | 1,515 | 1,605 | 1,455 | 0 |
13 Mai 2024 | 1,435 | -0,26 | -15,34% | 1,595 | 1,595 | 1,435 | 0 |
10 Mai 2024 | 1,695 | 0,27 | 18,95% | 1,635 | 1,805 | 1,625 | 0 |
09 Mai 2024 | 1,425 | 0,10 | 7,55% | 1,295 | 1,455 | 1,225 | 0 |
08 Mai 2024 | 1,325 | 0,02 | 1,53% | 1,325 | 1,325 | 1,225 | 0 |
07 Mai 2024 | 1,305 | -0,07 | -5,09% | 1,355 | 1,365 | 1,275 | 0 |
06 Mai 2024 | 1,375 | 0,19 | 16,03% | 1,305 | 1,445 | 1,295 | 0 |
03 Mai 2024 | 1,185 | -0,06 | -4,82% | 1,255 | 1,295 | 1,065 | 0 |
02 Mai 2024 | 1,245 | 0,02 | 1,63% | 1,325 | 1,355 | 1,125 | 0 |
30 Abr 2024 | 1,225 | -0,32 | -20,71% | 1,425 | 1,425 | 1,205 | 1.150 |
29 Abr 2024 | 1,545 | 0,00 | 0,00% | 1,495 | 1,605 | 1,475 | 0 |
26 Abr 2024 | 1,545 | 0,03 | 1,98% | 1,565 | 1,675 | 1,525 | 0 |
25 Abr 2024 | 1,515 | 0,03 | 2,02% | 1,425 | 1,615 | 1,395 | 0 |
24 Abr 2024 | 1,485 | 0,02 | 1,37% | 1,525 | 1,575 | 1,395 | 0 |
23 Abr 2024 | 1,465 | -0,15 | -9,29% | 1,355 | 1,545 | 1,265 | 200 |
22 Abr 2024 | 1,615 | -0,46 | -22,17% | 1,835 | 1,845 | 1,585 | 0 |
19 Abr 2024 | 2,075 | 0,07 | 3,49% | 1,995 | 2,105 | 1,925 | 0 |
18 Abr 2024 | 2,005 | -0,06 | -2,91% | 1,945 | 2,075 | 1,905 | 0 |
17 Abr 2024 | 2,065 | 0,01 | 0,49% | 1,985 | 2,125 | 1,965 | 0 |
16 Abr 2024 | 2,055 | 0,29 | 16,43% | 2,085 | 2,125 | 1,905 | 0 |
15 Abr 2024 | 1,765 | -0,37 | -17,33% | 1,855 | 1,855 | 1,585 | 0 |
12 Abr 2024 | 2,135 | 0,46 | 27,46% | 2,045 | 2,455 | 2,035 | 0 |
11 Abr 2024 | 1,675 | 0,02 | 1,21% | 1,655 | 1,705 | 1,555 | 0 |
10 Abr 2024 | 1,655 | -0,05 | -2,93% | 1,795 | 1,795 | 1,525 | 0 |
09 Abr 2024 | 1,705 | 0,14 | 8,95% | 1,675 | 1,835 | 1,675 | 0 |
08 Abr 2024 | 1,565 | 0,02 | 1,29% | 1,575 | 1,665 | 1,475 | 0 |
05 Abr 2024 | 1,545 | 0,27 | 21,18% | 1,185 | 1,545 | 1,165 | 0 |
04 Abr 2024 | 1,275 | 0,05 | 4,08% | 1,305 | 1,315 | 1,205 | 0 |
03 Abr 2024 | 1,225 | 0,18 | 17,22% | 1,235 | 1,245 | 1,115 | 0 |
02 Abr 2024 | 1,045 | 0,23 | 28,22% | 0,995 | 1,175 | 0,995 | 0 |
28 Mar 2024 | 0,815 | 0,18 | 28,35% | 0,655 | 0,815 | 0,625 | 0 |
27 Mar 2024 | 0,635 | 0,09 | 16,51% | 0,555 | 0,655 | 0,555 | 0 |
26 Mar 2024 | 0,545 | 0,00 | 0,00% | 0,515 | 0,655 | 0,505 | 0 |
25 Mar 2024 | 0,545 | 0,02 | 3,81% | 0,505 | 0,565 | 0,495 | 0 |
22 Mar 2024 | 0,525 | -0,07 | -11,76% | 0,555 | 0,585 | 0,515 | 0 |
21 Mar 2024 | 0,595 | 0,08 | 15,53% | 0,745 | 0,775 | 0,545 | 0 |
20 Mar 2024 | 0,515 | 0,00 | 0,00% | 0,515 | 0,545 | 0,485 | 0 |
19 Mar 2024 | 0,515 | -0,01 | -1,90% | 0,515 | 0,525 | 0,495 | 0 |
18 Mar 2024 | 0,525 | -0,03 | -5,41% | 0,485 | 0,555 | 0,485 | 0 |
15 Mar 2024 | 0,555 | 0,00 | 0,00% | 0,595 | 0,595 | 0,525 | 0 |
14 Mar 2024 | 0,555 | -0,06 | -9,76% | 0,595 | 0,615 | 0,535 | 600 |
13 Mar 2024 | 0,615 | 0,00 | 0,00% | 0,595 | 0,625 | 0,565 | 0 |
12 Mar 2024 | 0,615 | -0,08 | -11,51% | 0,665 | 0,695 | 0,575 | 0 |
11 Mar 2024 | 0,695 | 0,01 | 1,46% | 0,685 | 0,715 | 0,675 | 500 |