Cotações Históricas T1X
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 6.887,25 | 45,34 | 0,66% | 6.841,91 | 6.917,57 | 6.824,07 | 0 |
27 Mar 2024 | 6.841,91 | -95,34 | -1,37% | 6.937,25 | 6.937,25 | 6.836,88 | 0 |
26 Mar 2024 | 6.937,25 | 43,22 | 0,63% | 6.894,03 | 6.937,25 | 6.886,42 | 0 |
25 Mar 2024 | 6.894,03 | -40,75 | -0,59% | 6.934,78 | 6.940,30 | 6.894,03 | 0 |
22 Mar 2024 | 6.934,78 | 12,73 | 0,18% | 6.922,05 | 6.947,96 | 6.894,57 | 0 |
21 Mar 2024 | 6.922,05 | 45,74 | 0,67% | 6.876,31 | 6.940,05 | 6.873,03 | 0 |
20 Mar 2024 | 6.876,31 | -31,67 | -0,46% | 6.907,98 | 6.922,73 | 6.844,14 | 0 |
19 Mar 2024 | 6.907,98 | 10,06 | 0,15% | 6.897,92 | 6.913,82 | 6.855,72 | 0 |
18 Mar 2024 | 6.897,92 | 12,06 | 0,18% | 6.885,86 | 6.923,04 | 6.876,90 | 0 |
15 Mar 2024 | 6.885,86 | -65,62 | -0,94% | 6.951,48 | 6.969,89 | 6.880,44 | 0 |
14 Mar 2024 | 6.951,48 | -22,32 | -0,32% | 6.973,80 | 7.001,29 | 6.938,49 | 0 |
13 Mar 2024 | 6.973,80 | -12,85 | -0,18% | 6.986,65 | 7.023,98 | 6.973,39 | 0 |
12 Mar 2024 | 6.986,65 | 53,72 | 0,77% | 6.932,93 | 6.987,73 | 6.932,93 | 0 |
11 Mar 2024 | 6.932,93 | -34,34 | -0,49% | 6.967,27 | 6.967,76 | 6.903,43 | 0 |
08 Mar 2024 | 6.967,27 | -52,64 | -0,75% | 7.019,91 | 7.030,20 | 6.946,93 | 0 |
07 Mar 2024 | 7.019,91 | 21,72 | 0,31% | 6.998,19 | 7.024,53 | 6.977,69 | 0 |
06 Mar 2024 | 6.998,19 | 86,72 | 1,25% | 6.911,47 | 6.998,19 | 6.911,47 | 0 |
05 Mar 2024 | 6.911,47 | 131,08 | 1,93% | 6.780,39 | 6.940,49 | 6.753,54 | 0 |
04 Mar 2024 | 6.780,39 | -26,54 | -0,39% | 6.806,93 | 6.845,52 | 6.765,98 | 0 |
01 Mar 2024 | 6.806,93 | -7,55 | -0,11% | 6.814,48 | 6.837,25 | 6.780,48 | 0 |
29 Fev 2024 | 6.814,48 | 15,10 | 0,22% | 6.799,38 | 6.845,07 | 6.797,94 | 0 |
28 Fev 2024 | 6.799,38 | -89,60 | -1,30% | 6.888,98 | 6.891,34 | 6.786,29 | 0 |
27 Fev 2024 | 6.888,98 | -2,43 | -0,04% | 6.891,41 | 6.942,26 | 6.859,15 | 0 |
26 Fev 2024 | 6.891,41 | -24,06 | -0,35% | 6.915,47 | 6.927,45 | 6.874,91 | 0 |
23 Fev 2024 | 6.915,47 | 2,43 | 0,04% | 6.913,04 | 6.936,71 | 6.895,16 | 0 |
22 Fev 2024 | 6.913,04 | 94,68 | 1,39% | 6.818,36 | 6.938,99 | 6.818,36 | 0 |
21 Fev 2024 | 6.818,36 | -22,86 | -0,33% | 6.841,22 | 6.850,18 | 6.791,68 | 0 |
20 Fev 2024 | 6.841,22 | -52,62 | -0,76% | 6.893,84 | 6.900,88 | 6.821,60 | 0 |
19 Fev 2024 | 6.893,84 | 24,26 | 0,35% | 6.869,58 | 6.898,09 | 6.835,72 | 0 |
16 Fev 2024 | 6.869,58 | 33,95 | 0,50% | 6.835,63 | 6.871,19 | 6.813,53 | 0 |
15 Fev 2024 | 6.835,63 | -40,80 | -0,59% | 6.876,43 | 6.931,35 | 6.753,31 | 0 |
14 Fev 2024 | 6.876,43 | 59,49 | 0,87% | 6.816,94 | 6.899,09 | 6.816,94 | 0 |
13 Fev 2024 | 6.816,94 | -106,22 | -1,53% | 6.923,16 | 6.923,16 | 6.770,11 | 0 |
12 Fev 2024 | 6.923,16 | 7,00 | 0,10% | 6.916,16 | 6.998,76 | 6.916,16 | 0 |
09 Fev 2024 | 6.916,16 | 30,75 | 0,45% | 6.885,41 | 6.921,20 | 6.876,06 | 0 |
08 Fev 2024 | 6.885,41 | 25,54 | 0,37% | 6.859,87 | 6.937,96 | 6.859,87 | 0 |
07 Fev 2024 | 6.859,87 | -10,53 | -0,15% | 6.870,40 | 6.874,21 | 6.822,19 | 0 |
06 Fev 2024 | 6.870,40 | 122,23 | 1,81% | 6.748,17 | 6.885,30 | 6.748,17 | 0 |
05 Fev 2024 | 6.748,17 | -14,69 | -0,22% | 6.762,86 | 6.820,45 | 6.748,17 | 0 |
02 Fev 2024 | 6.762,86 | -24,19 | -0,36% | 6.787,05 | 6.880,80 | 6.758,66 | 0 |
01 Fev 2024 | 6.787,05 | -38,50 | -0,56% | 6.825,55 | 6.869,39 | 6.787,05 | 0 |
31 Jan 2024 | 6.825,55 | -9,94 | -0,15% | 6.835,49 | 6.853,69 | 6.817,19 | 0 |
30 Jan 2024 | 6.835,49 | 32,69 | 0,48% | 6.802,80 | 6.876,35 | 6.802,79 | 0 |
29 Jan 2024 | 6.802,80 | -26,14 | -0,38% | 6.828,94 | 6.829,22 | 6.761,38 | 0 |
26 Jan 2024 | 6.828,94 | 41,87 | 0,62% | 6.787,07 | 6.836,24 | 6.771,78 | 0 |
25 Jan 2024 | 6.787,07 | 20,03 | 0,30% | 6.767,04 | 6.799,29 | 6.741,59 | 0 |
24 Jan 2024 | 6.767,04 | 59,75 | 0,89% | 6.707,29 | 6.772,96 | 6.707,29 | 0 |
23 Jan 2024 | 6.707,29 | -0,42 | -0,01% | 6.707,71 | 6.748,01 | 6.695,11 | 0 |
22 Jan 2024 | 6.707,71 | 48,57 | 0,73% | 6.659,14 | 6.713,90 | 6.651,99 | 0 |
19 Jan 2024 | 6.659,14 | 8,99 | 0,14% | 6.650,15 | 6.695,74 | 6.644,99 | 0 |
18 Jan 2024 | 6.650,15 | 142,11 | 2,18% | 6.508,04 | 6.663,02 | 6.492,01 | 0 |
17 Jan 2024 | 6.508,04 | -30,24 | -0,46% | 6.538,28 | 6.538,28 | 6.457,63 | 0 |
16 Jan 2024 | 6.538,28 | 59,47 | 0,92% | 6.478,81 | 6.562,10 | 6.478,71 | 0 |
15 Jan 2024 | 6.478,81 | -17,99 | -0,28% | 6.496,80 | 6.508,41 | 6.454,83 | 0 |
12 Jan 2024 | 6.496,80 | 83,66 | 1,30% | 6.413,14 | 6.530,23 | 6.413,14 | 0 |
11 Jan 2024 | 6.413,14 | -54,02 | -0,84% | 6.467,16 | 6.500,26 | 6.413,14 | 0 |
10 Jan 2024 | 6.467,16 | -15,87 | -0,24% | 6.483,03 | 6.493,61 | 6.446,51 | 0 |
09 Jan 2024 | 6.483,03 | 4,64 | 0,07% | 6.478,39 | 6.524,72 | 6.465,39 | 0 |
08 Jan 2024 | 6.478,39 | 76,19 | 1,19% | 6.402,20 | 6.478,39 | 6.353,88 | 0 |
05 Jan 2024 | 6.402,20 | -75,84 | -1,17% | 6.478,04 | 6.478,04 | 6.356,59 | 0 |
04 Jan 2024 | 6.478,04 | 26,29 | 0,41% | 6.451,75 | 6.486,68 | 6.424,98 | 0 |
03 Jan 2024 | 6.451,75 | -70,70 | -1,08% | 6.522,45 | 6.537,58 | 6.445,65 | 0 |
02 Jan 2024 | 6.522,45 | -62,12 | -0,94% | 6.584,57 | 6.596,38 | 6.508,72 | 0 |