Cotações Históricas ASX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 4.584,40 | -5,98 | -0,13% | 4.590,38 | 4.590,40 | 4.566,26 | 0 |
20 Mai 2024 | 4.590,38 | 6,15 | 0,13% | 4.584,23 | 4.601,69 | 4.584,23 | 0 |
17 Mai 2024 | 4.584,23 | -10,47 | -0,23% | 4.594,70 | 4.595,42 | 4.573,89 | 0 |
16 Mai 2024 | 4.594,70 | -2,01 | -0,04% | 4.596,71 | 4.601,51 | 4.579,02 | 0 |
15 Mai 2024 | 4.596,71 | 13,48 | 0,29% | 4.583,23 | 4.606,96 | 4.583,23 | 0 |
14 Mai 2024 | 4.583,23 | 7,90 | 0,17% | 4.575,33 | 4.593,69 | 4.571,56 | 0 |
13 Mai 2024 | 4.575,33 | -10,96 | -0,24% | 4.586,29 | 4.592,84 | 4.572,70 | 0 |
10 Mai 2024 | 4.586,29 | 27,92 | 0,61% | 4.558,37 | 4.598,33 | 4.558,37 | 0 |
09 Mai 2024 | 4.558,37 | 14,13 | 0,31% | 4.544,24 | 4.565,76 | 4.541,89 | 0 |
08 Mai 2024 | 4.544,24 | 21,25 | 0,47% | 4.522,99 | 4.547,29 | 4.522,99 | 0 |
07 Mai 2024 | 4.522,99 | 53,90 | 1,21% | 4.469,09 | 4.533,95 | 4.469,09 | 0 |
03 Mai 2024 | 4.469,09 | 22,94 | 0,52% | 4.446,15 | 4.486,48 | 4.446,13 | 0 |
02 Mai 2024 | 4.446,15 | 27,55 | 0,62% | 4.418,60 | 4.448,05 | 4.418,39 | 0 |
01 Mai 2024 | 4.418,60 | -11,65 | -0,26% | 4.430,25 | 4.446,01 | 4.413,37 | 0 |
30 Abr 2024 | 4.430,25 | -4,93 | -0,11% | 4.435,18 | 4.459,56 | 4.428,31 | 0 |
29 Abr 2024 | 4.435,18 | 11,59 | 0,26% | 4.423,59 | 4.448,71 | 4.422,40 | 0 |
26 Abr 2024 | 4.423,59 | 35,65 | 0,81% | 4.387,94 | 4.426,94 | 4.387,94 | 0 |
25 Abr 2024 | 4.387,94 | 13,88 | 0,32% | 4.374,06 | 4.404,93 | 4.368,05 | 0 |
24 Abr 2024 | 4.374,06 | -4,69 | -0,11% | 4.378,75 | 4.400,77 | 4.369,65 | 0 |
23 Abr 2024 | 4.378,75 | 16,15 | 0,37% | 4.362,60 | 4.390,94 | 4.362,60 | 0 |
22 Abr 2024 | 4.362,60 | 66,19 | 1,54% | 4.296,41 | 4.372,44 | 4.296,41 | 0 |
19 Abr 2024 | 4.296,41 | 6,39 | 0,15% | 4.290,02 | 4.298,73 | 4.252,92 | 0 |
18 Abr 2024 | 4.290,02 | 17,00 | 0,40% | 4.273,02 | 4.299,43 | 4.272,12 | 0 |
17 Abr 2024 | 4.273,02 | 12,61 | 0,30% | 4.260,41 | 4.296,84 | 4.249,33 | 0 |
16 Abr 2024 | 4.260,41 | -78,49 | -1,81% | 4.338,90 | 4.338,90 | 4.247,70 | 0 |
15 Abr 2024 | 4.338,90 | -14,76 | -0,34% | 4.353,66 | 4.363,23 | 4.332,54 | 0 |
12 Abr 2024 | 4.353,66 | 31,29 | 0,72% | 4.322,37 | 4.382,90 | 4.322,37 | 0 |
11 Abr 2024 | 4.322,37 | -17,47 | -0,40% | 4.339,84 | 4.343,40 | 4.303,46 | 0 |
10 Abr 2024 | 4.339,84 | 13,36 | 0,31% | 4.326,48 | 4.363,56 | 4.316,47 | 0 |
09 Abr 2024 | 4.326,48 | -6,80 | -0,16% | 4.333,28 | 4.342,61 | 4.318,82 | 0 |
08 Abr 2024 | 4.333,28 | 19,34 | 0,45% | 4.313,94 | 4.338,23 | 4.304,47 | 0 |
05 Abr 2024 | 4.313,94 | -34,55 | -0,79% | 4.348,49 | 4.348,49 | 4.299,40 | 0 |
04 Abr 2024 | 4.348,49 | 21,66 | 0,50% | 4.326,83 | 4.354,11 | 4.326,77 | 0 |
03 Abr 2024 | 4.326,83 | 2,30 | 0,05% | 4.324,53 | 4.326,83 | 4.297,73 | 0 |
02 Abr 2024 | 4.324,53 | -13,52 | -0,31% | 4.338,05 | 4.370,40 | 4.322,13 | 0 |
28 Mar 2024 | 4.338,05 | 12,12 | 0,28% | 4.325,93 | 4.348,48 | 4.325,87 | 0 |
27 Mar 2024 | 4.325,93 | 1,64 | 0,04% | 4.324,29 | 4.328,40 | 4.305,66 | 0 |
26 Mar 2024 | 4.324,29 | 11,51 | 0,27% | 4.312,78 | 4.324,80 | 4.300,61 | 0 |
25 Mar 2024 | 4.312,78 | -9,73 | -0,23% | 4.322,51 | 4.322,70 | 4.298,98 | 0 |
22 Mar 2024 | 4.322,51 | 22,05 | 0,51% | 4.300,46 | 4.337,84 | 4.300,26 | 0 |
21 Mar 2024 | 4.300,46 | 74,97 | 1,77% | 4.225,49 | 4.309,71 | 4.225,49 | 0 |
20 Mar 2024 | 4.225,49 | 1,13 | 0,03% | 4.224,36 | 4.231,39 | 4.211,62 | 0 |
19 Mar 2024 | 4.224,36 | 5,47 | 0,13% | 4.218,89 | 4.224,64 | 4.205,97 | 0 |
18 Mar 2024 | 4.218,89 | -3,20 | -0,08% | 4.222,09 | 4.233,69 | 4.214,99 | 0 |
15 Mar 2024 | 4.222,09 | -6,33 | -0,15% | 4.228,42 | 4.238,29 | 4.222,09 | 0 |
14 Mar 2024 | 4.228,42 | -15,29 | -0,36% | 4.243,71 | 4.247,02 | 4.216,94 | 0 |
13 Mar 2024 | 4.243,71 | 10,38 | 0,25% | 4.233,33 | 4.251,47 | 4.228,81 | 0 |
12 Mar 2024 | 4.233,33 | 37,32 | 0,89% | 4.196,01 | 4.242,27 | 4.196,01 | 0 |
11 Mar 2024 | 4.196,01 | 1,54 | 0,04% | 4.194,47 | 4.196,32 | 4.169,23 | 0 |
08 Mar 2024 | 4.194,47 | -14,35 | -0,34% | 4.208,82 | 4.209,44 | 4.184,45 | 0 |
07 Mar 2024 | 4.208,82 | 9,67 | 0,23% | 4.199,15 | 4.219,67 | 4.184,30 | 0 |
06 Mar 2024 | 4.199,15 | 21,73 | 0,52% | 4.177,42 | 4.211,34 | 4.175,20 | 0 |
05 Mar 2024 | 4.177,42 | 3,14 | 0,08% | 4.174,28 | 4.182,63 | 4.154,98 | 0 |
04 Mar 2024 | 4.174,28 | -22,84 | -0,54% | 4.197,12 | 4.197,17 | 4.164,99 | 0 |
01 Mar 2024 | 4.197,12 | 33,91 | 0,81% | 4.163,21 | 4.200,62 | 4.163,20 | 0 |
29 Fev 2024 | 4.163,21 | 3,64 | 0,09% | 4.159,57 | 4.189,11 | 4.158,65 | 0 |
28 Fev 2024 | 4.159,57 | -31,86 | -0,76% | 4.191,43 | 4.196,31 | 4.158,05 | 0 |
27 Fev 2024 | 4.191,43 | 0,63 | 0,02% | 4.190,80 | 4.198,10 | 4.184,36 | 0 |
26 Fev 2024 | 4.190,80 | -11,96 | -0,28% | 4.202,76 | 4.204,69 | 4.186,81 | 0 |
23 Fev 2024 | 4.202,76 | 7,59 | 0,18% | 4.195,17 | 4.207,51 | 4.188,07 | 0 |
22 Fev 2024 | 4.195,17 | 14,98 | 0,36% | 4.180,19 | 4.201,81 | 4.176,70 | 0 |