Cotações Históricas Y962S
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
13 Jun 2024 | 3,065 | 0,00 | 0,00% | 3,065 | 3,115 | 3,045 | 0 |
12 Jun 2024 | 3,065 | 0,02 | 0,66% | 3,05 | 3,125 | 3,005 | 0 |
11 Jun 2024 | 3,045 | 0,04 | 1,33% | 3,01 | 3,055 | 2,995 | 0 |
10 Jun 2024 | 3,005 | 0,09 | 3,09% | 2,895 | 3,035 | 2,87 | 0 |
07 Jun 2024 | 2,915 | -0,02 | -0,68% | 2,94 | 2,945 | 2,865 | 0 |
06 Jun 2024 | 2,935 | 0,04 | 1,38% | 2,92 | 2,995 | 2,91 | 0 |
05 Jun 2024 | 2,895 | 0,06 | 2,12% | 2,875 | 2,935 | 2,835 | 0 |
04 Jun 2024 | 2,835 | -0,14 | -4,71% | 2,97 | 2,98 | 2,825 | 0 |
03 Jun 2024 | 2,975 | 0,09 | 3,12% | 2,92 | 3,035 | 2,91 | 0 |
31 Mai 2024 | 2,885 | 0,02 | 0,70% | 2,855 | 2,925 | 2,845 | 0 |
30 Mai 2024 | 2,865 | 0,04 | 1,42% | 2,79 | 2,865 | 2,775 | 0 |
29 Mai 2024 | 2,825 | -0,02 | -0,70% | 2,815 | 2,855 | 2,765 | 0 |
28 Mai 2024 | 2,845 | 0,03 | 1,07% | 2,825 | 2,925 | 2,765 | 0 |
27 Mai 2024 | 2,815 | 0,05 | 1,81% | 2,765 | 2,895 | 2,765 | 0 |
24 Mai 2024 | 2,765 | 0,04 | 1,47% | 2,695 | 2,775 | 2,685 | 0 |
23 Mai 2024 | 2,725 | 0,12 | 4,61% | 2,545 | 2,805 | 2,515 | 0 |
22 Mai 2024 | 2,605 | -0,03 | -1,14% | 2,605 | 2,725 | 2,555 | 0 |
21 Mai 2024 | 2,635 | -0,02 | -0,75% | 2,675 | 2,705 | 2,625 | 0 |
20 Mai 2024 | 2,655 | 0,18 | 7,27% | 2,465 | 2,675 | 2,46 | 0 |
17 Mai 2024 | 2,475 | -0,03 | -1,20% | 2,50 | 2,51 | 2,405 | 0 |
16 Mai 2024 | 2,505 | -0,06 | -2,34% | 2,555 | 2,555 | 2,485 | 0 |
15 Mai 2024 | 2,565 | 0,07 | 2,81% | 2,515 | 2,575 | 2,495 | 0 |
14 Mai 2024 | 2,495 | 0,00 | 0,00% | 2,49 | 2,505 | 2,435 | 0 |
13 Mai 2024 | 2,495 | -0,04 | -1,58% | 2,525 | 2,525 | 2,465 | 0 |
10 Mai 2024 | 2,535 | -0,11 | -4,16% | 2,645 | 2,705 | 2,525 | 0 |
09 Mai 2024 | 2,645 | 0,07 | 2,72% | 2,58 | 2,645 | 2,545 | 0 |
08 Mai 2024 | 2,575 | 0,12 | 4,89% | 2,47 | 2,575 | 2,455 | 0 |
07 Mai 2024 | 2,455 | -0,03 | -1,21% | 2,50 | 2,545 | 2,455 | 0 |
06 Mai 2024 | 2,485 | 0,02 | 0,81% | 2,48 | 2,495 | 2,475 | 0 |
03 Mai 2024 | 2,465 | 0,10 | 4,23% | 2,38 | 2,465 | 2,375 | 0 |
02 Mai 2024 | 2,365 | -0,08 | -3,27% | 2,41 | 2,41 | 2,295 | 0 |
30 Abr 2024 | 2,445 | -0,01 | -0,41% | 2,46 | 2,46 | 2,415 | 0 |
29 Abr 2024 | 2,455 | -0,03 | -1,21% | 2,515 | 2,545 | 2,415 | 0 |
26 Abr 2024 | 2,485 | 0,15 | 6,42% | 2,385 | 2,505 | 2,365 | 0 |
25 Abr 2024 | 2,335 | -0,11 | -4,50% | 2,455 | 2,465 | 2,285 | 0 |
24 Abr 2024 | 2,445 | 0,01 | 0,41% | 2,47 | 2,525 | 2,435 | 0 |
23 Abr 2024 | 2,435 | 0,13 | 5,64% | 2,35 | 2,445 | 2,345 | 0 |
22 Abr 2024 | 2,305 | 0,09 | 4,06% | 2,285 | 2,325 | 2,245 | 0 |
19 Abr 2024 | 2,215 | -0,10 | -4,32% | 2,275 | 2,295 | 2,185 | 0 |
18 Abr 2024 | 2,315 | 0,02 | 0,87% | 2,315 | 2,345 | 2,255 | 0 |
17 Abr 2024 | 2,295 | 0,04 | 1,77% | 2,265 | 2,355 | 2,245 | 0 |
16 Abr 2024 | 2,255 | -0,10 | -4,25% | 2,29 | 2,305 | 2,235 | 0 |
15 Abr 2024 | 2,355 | 0,03 | 1,29% | 2,31 | 2,425 | 2,295 | 0 |
12 Abr 2024 | 2,325 | 0,01 | 0,43% | 2,355 | 2,435 | 2,305 | 0 |
11 Abr 2024 | 2,315 | -0,05 | -2,11% | 2,37 | 2,385 | 2,235 | 0 |
10 Abr 2024 | 2,365 | -0,07 | -2,87% | 2,475 | 2,475 | 2,305 | 0 |
09 Abr 2024 | 2,435 | -0,18 | -6,70% | 2,615 | 2,615 | 2,355 | 0 |
08 Abr 2024 | 2,61 | 0,10 | 3,98% | 2,485 | 2,635 | 2,48 | 0 |
05 Abr 2024 | 2,51 | 0,01 | 0,40% | 2,415 | 2,525 | 2,415 | 0 |
04 Abr 2024 | 2,50 | -0,07 | -2,72% | 2,575 | 2,575 | 2,475 | 0 |
03 Abr 2024 | 2,57 | 0,08 | 3,21% | 2,48 | 2,605 | 2,48 | 0 |
02 Abr 2024 | 2,49 | -0,13 | -4,96% | 2,62 | 2,695 | 2,435 | 0 |
28 Mar 2024 | 2,62 | 0,06 | 2,34% | 2,575 | 2,625 | 2,465 | 0 |
27 Mar 2024 | 2,56 | -0,04 | -1,54% | 2,605 | 2,64 | 2,55 | 0 |
26 Mar 2024 | 2,60 | 0,06 | 2,16% | 2,555 | 2,615 | 2,555 | 0 |
25 Mar 2024 | 2,545 | 0,01 | 0,39% | 2,53 | 2,555 | 2,495 | 0 |
22 Mar 2024 | 2,535 | 0,01 | 0,40% | 2,52 | 2,565 | 2,495 | 0 |
21 Mar 2024 | 2,525 | 0,14 | 5,87% | 2,42 | 2,565 | 2,42 | 0 |
20 Mar 2024 | 2,385 | 0,09 | 3,92% | 2,265 | 2,385 | 2,265 | 0 |
19 Mar 2024 | 2,295 | 0,10 | 4,56% | 2,19 | 2,305 | 2,165 | 0 |
18 Mar 2024 | 2,195 | -0,02 | -0,90% | 2,23 | 2,275 | 2,175 | 0 |