Cotações Históricas E5010
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Mai 2024 | 1.042,64 | 2,93 | 0,28% | 1.039,71 | 1.044,14 | 1.030,87 | 0 |
23 Mai 2024 | 1.039,71 | 5,84 | 0,56% | 1.033,87 | 1.040,90 | 1.032,51 | 0 |
22 Mai 2024 | 1.033,87 | -2,20 | -0,21% | 1.036,07 | 1.036,07 | 1.029,40 | 0 |
21 Mai 2024 | 1.036,07 | -3,53 | -0,34% | 1.039,60 | 1.041,86 | 1.031,06 | 0 |
20 Mai 2024 | 1.039,60 | 0,37 | 0,04% | 1.039,23 | 1.042,76 | 1.037,22 | 0 |
17 Mai 2024 | 1.039,23 | -10,31 | -0,98% | 1.049,54 | 1.049,54 | 1.035,13 | 0 |
16 Mai 2024 | 1.049,54 | -7,79 | -0,74% | 1.057,33 | 1.061,36 | 1.048,75 | 0 |
15 Mai 2024 | 1.057,33 | 11,85 | 1,13% | 1.045,48 | 1.058,24 | 1.044,25 | 0 |
14 Mai 2024 | 1.045,48 | 3,67 | 0,35% | 1.041,81 | 1.047,35 | 1.036,13 | 0 |
13 Mai 2024 | 1.041,81 | -9,70 | -0,92% | 1.051,51 | 1.051,91 | 1.040,21 | 0 |
10 Mai 2024 | 1.051,51 | 16,14 | 1,56% | 1.035,37 | 1.054,16 | 1.035,37 | 0 |
09 Mai 2024 | 1.035,37 | 5,17 | 0,50% | 1.029,89 | 1.036,78 | 1.029,89 | 0 |
08 Mai 2024 | 1.030,20 | 7,18 | 0,70% | 1.023,02 | 1.036,80 | 1.022,79 | 0 |
07 Mai 2024 | 1.023,02 | 16,29 | 1,62% | 1.013,40 | 1.027,32 | 1.013,12 | 0 |
03 Mai 2024 | 1.006,73 | 17,16 | 1,73% | 989,57 | 1.011,49 | 989,57 | 0 |
02 Mai 2024 | 989,57 | 4,59 | 0,47% | 984,98 | 992,17 | 983,38 | 0 |
01 Mai 2024 | 984,98 | -1,18 | -0,12% | 986,16 | 986,16 | 984,59 | 0 |
30 Abr 2024 | 986,16 | -11,66 | -1,17% | 997,82 | 998,08 | 986,14 | 0 |
29 Abr 2024 | 997,82 | 0,13 | 0,01% | 997,69 | 1.005,03 | 997,05 | 0 |
26 Abr 2024 | 997,69 | 22,86 | 2,35% | 974,83 | 999,44 | 974,83 | 0 |
25 Abr 2024 | 974,83 | -12,85 | -1,30% | 987,68 | 988,63 | 965,24 | 0 |
24 Abr 2024 | 987,68 | -3,14 | -0,32% | 990,82 | 995,01 | 985,48 | 0 |
23 Abr 2024 | 990,82 | 5,90 | 0,60% | 984,92 | 991,74 | 983,04 | 0 |
22 Abr 2024 | 984,92 | 0,54 | 0,05% | 984,38 | 991,38 | 981,21 | 0 |
19 Abr 2024 | 984,38 | -6,20 | -0,63% | 990,58 | 991,92 | 974,98 | 0 |
18 Abr 2024 | 990,58 | -2,07 | -0,21% | 992,65 | 995,20 | 985,51 | 0 |
17 Abr 2024 | 992,65 | -1,48 | -0,15% | 994,13 | 1.004,21 | 992,65 | 0 |
16 Abr 2024 | 994,13 | -13,91 | -1,38% | 1.008,04 | 1.008,80 | 991,47 | 0 |
15 Abr 2024 | 1.008,04 | -2,12 | -0,21% | 1.010,16 | 1.019,35 | 1.005,91 | 0 |
12 Abr 2024 | 1.010,16 | 1,57 | 0,16% | 1.008,59 | 1.020,69 | 1.005,07 | 0 |
11 Abr 2024 | 1.008,59 | 0,42 | 0,04% | 1.008,17 | 1.010,31 | 998,45 | 0 |
10 Abr 2024 | 1.008,17 | -4,31 | -0,43% | 1.012,48 | 1.018,99 | 994,23 | 0 |
09 Abr 2024 | 1.012,48 | -12,01 | -1,17% | 1.024,49 | 1.024,75 | 1.009,02 | 0 |
08 Abr 2024 | 1.024,49 | 3,78 | 0,37% | 1.020,71 | 1.029,29 | 1.018,79 | 0 |
05 Abr 2024 | 1.020,71 | -6,23 | -0,61% | 1.026,94 | 1.028,69 | 1.009,69 | 0 |
04 Abr 2024 | 1.026,94 | -2,60 | -0,25% | 1.029,54 | 1.030,05 | 1.023,28 | 0 |
03 Abr 2024 | 1.029,54 | 7,97 | 0,78% | 1.021,57 | 1.030,45 | 1.020,12 | 0 |
02 Abr 2024 | 1.021,57 | -19,12 | -1,84% | 1.040,69 | 1.042,37 | 1.021,09 | 0 |
28 Mar 2024 | 1.040,69 | -0,44 | -0,04% | 1.041,13 | 1.042,65 | 1.035,78 | 0 |
27 Mar 2024 | 1.041,13 | 0,32 | 0,03% | 1.040,81 | 1.044,65 | 1.038,61 | 0 |
26 Mar 2024 | 1.040,81 | 7,33 | 0,71% | 1.033,48 | 1.041,55 | 1.030,82 | 0 |
25 Mar 2024 | 1.033,48 | -3,76 | -0,36% | 1.037,24 | 1.039,45 | 1.030,67 | 0 |
22 Mar 2024 | 1.037,24 | -2,45 | -0,24% | 1.039,69 | 1.041,99 | 1.035,62 | 0 |
21 Mar 2024 | 1.039,69 | 9,56 | 0,93% | 1.030,13 | 1.043,50 | 1.030,13 | 0 |
20 Mar 2024 | 1.030,13 | 6,20 | 0,61% | 1.023,93 | 1.032,46 | 1.021,81 | 0 |
19 Mar 2024 | 1.023,93 | 5,11 | 0,50% | 1.018,82 | 1.024,40 | 1.015,52 | 0 |
18 Mar 2024 | 1.018,82 | -3,05 | -0,30% | 1.021,87 | 1.022,83 | 1.016,77 | 0 |
15 Mar 2024 | 1.021,87 | -0,69 | -0,07% | 1.022,56 | 1.029,40 | 1.021,61 | 0 |
14 Mar 2024 | 1.022,56 | -6,45 | -0,63% | 1.029,01 | 1.029,01 | 1.020,89 | 0 |
13 Mar 2024 | 1.029,01 | 3,64 | 0,36% | 1.025,37 | 1.029,40 | 1.022,44 | 0 |
12 Mar 2024 | 1.025,37 | 15,09 | 1,49% | 1.010,28 | 1.026,00 | 1.010,28 | 0 |
11 Mar 2024 | 1.010,28 | -5,14 | -0,51% | 1.015,42 | 1.015,54 | 1.003,95 | 0 |
08 Mar 2024 | 1.015,42 | 3,02 | 0,30% | 1.012,40 | 1.017,54 | 1.010,89 | 0 |
07 Mar 2024 | 1.012,40 | 13,57 | 1,36% | 998,83 | 1.014,73 | 994,45 | 0 |
06 Mar 2024 | 998,83 | 1,41 | 0,14% | 997,42 | 1.000,82 | 992,87 | 0 |
05 Mar 2024 | 997,42 | -6,68 | -0,67% | 1.004,10 | 1.004,13 | 994,52 | 0 |
04 Mar 2024 | 1.004,10 | 0,09 | 0,01% | 1.004,01 | 1.005,00 | 996,28 | 0 |
01 Mar 2024 | 1.004,01 | -3,04 | -0,30% | 1.007,05 | 1.012,36 | 996,20 | 0 |
29 Fev 2024 | 1.007,05 | 13,59 | 1,37% | 993,46 | 1.011,75 | 993,46 | 0 |
28 Fev 2024 | 993,46 | 1,49 | 0,15% | 991,97 | 993,87 | 987,92 | 0 |