Cotações Históricas BRLRUB
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
11 Mai 2024 | 17,92067 | -0,05 | -0,30% | 17,92067 | 17,9752 | 17,92067 | 0 |
10 Mai 2024 | 17,9752 | -0,02 | -0,14% | 18,25483 | 18,25483 | 17,87929 | 0 |
09 Mai 2024 | 17,99987 | 0,00 | -0,01% | 18,07015 | 18,29252 | 17,89786 | 0 |
08 Mai 2024 | 18,00094 | -0,02 | -0,08% | 17,98005 | 18,14093 | 17,97071 | 0 |
07 Mai 2024 | 18,01597 | 0,02 | 0,09% | 18,01376 | 18,11959 | 17,9149 | 0 |
06 Mai 2024 | 18,00063 | 0,02 | 0,14% | 17,9759 | 18,10266 | 17,91081 | 0 |
05 Mai 2024 | 17,9759 | 0,00 | 0,00% | 17,9759 | 17,9759 | 17,9759 | 0 |
04 Mai 2024 | 17,9759 | -0,07 | -0,38% | 17,9759 | 17,9759 | 17,9759 | 0 |
03 Mai 2024 | 18,04423 | 0,05 | 0,29% | 17,58989 | 18,38978 | 17,58989 | 0 |
02 Mai 2024 | 17,9917 | -0,02 | -0,10% | 18,00993 | 18,28753 | 17,57357 | 0 |
01 Mai 2024 | 18,00993 | 0,01 | 0,07% | 18,16076 | 18,17657 | 18,00993 | 0 |
30 Abr 2024 | 17,99793 | -0,27 | -1,47% | 18,20038 | 18,29978 | 17,99793 | 0 |
29 Abr 2024 | 18,26596 | 0,47 | 2,62% | 17,79653 | 18,34195 | 17,79653 | 0 |
27 Abr 2024 | 17,79899 | 0,00 | 0,00% | 17,79899 | 17,79899 | 17,79899 | 0 |
26 Abr 2024 | 17,79899 | 0,00 | 0,00% | 17,79899 | 17,79899 | 17,79899 | 0 |
26 Abr 2024 | 17,79899 | -0,07 | -0,38% | 17,91273 | 18,03404 | 17,79899 | 0 |
25 Abr 2024 | 17,86758 | -0,06 | -0,35% | 18,01448 | 18,01448 | 17,71911 | 0 |
24 Abr 2024 | 17,93078 | -0,25 | -1,40% | 18,13228 | 18,13228 | 17,85147 | 0 |
23 Abr 2024 | 18,18558 | 0,07 | 0,36% | 18,02074 | 18,2286 | 17,96799 | 0 |
22 Abr 2024 | 18,1197 | 0,22 | 1,23% | 17,89941 | 18,1197 | 17,87764 | 0 |
21 Abr 2024 | 17,89941 | 0,00 | 0,00% | 17,89941 | 17,89941 | 17,89941 | 0 |
20 Abr 2024 | 17,89941 | 0,01 | 0,06% | 17,89941 | 17,89941 | 17,888 | 0 |
19 Abr 2024 | 17,888 | -0,01 | -0,03% | 17,88604 | 17,93746 | 17,68095 | 0 |
18 Abr 2024 | 17,89376 | 0,05 | 0,28% | 17,84596 | 18,05778 | 17,80121 | 0 |
17 Abr 2024 | 17,84319 | -0,03 | -0,16% | 18,1513 | 18,1513 | 17,81804 | 0 |
16 Abr 2024 | 17,87101 | -0,17 | -0,94% | 18,2131 | 18,2131 | 17,81021 | 0 |
15 Abr 2024 | 18,04057 | -0,43 | -2,33% | 18,4713 | 18,4713 | 17,92997 | 0 |
14 Abr 2024 | 18,4713 | 0,25 | 1,37% | 18,4713 | 18,4713 | 18,4713 | 0 |
13 Abr 2024 | 18,22224 | 0,00 | 0,00% | 18,22224 | 18,22224 | 18,22224 | 0 |
12 Abr 2024 | 18,22224 | -0,11 | -0,58% | 18,42102 | 18,48977 | 18,15437 | 0 |
11 Abr 2024 | 18,32882 | -0,08 | -0,42% | 18,4173 | 18,54261 | 18,30826 | 0 |
10 Abr 2024 | 18,40591 | -0,15 | -0,81% | 18,46626 | 18,70202 | 18,37735 | 0 |
09 Abr 2024 | 18,55591 | 0,28 | 1,52% | 18,27502 | 18,58 | 18,27502 | 0 |
08 Abr 2024 | 18,27897 | -0,06 | -0,31% | 18,33612 | 18,42666 | 18,23219 | 0 |
07 Abr 2024 | 18,33612 | 0,00 | 0,00% | 18,33612 | 18,33612 | 18,33612 | 0 |
06 Abr 2024 | 18,33612 | 0,04 | 0,24% | 18,33612 | 18,33612 | 18,29182 | 0 |
05 Abr 2024 | 18,29182 | 0,02 | 0,10% | 18,28368 | 18,39654 | 18,23991 | 0 |
04 Abr 2024 | 18,27292 | -0,03 | -0,17% | 18,33283 | 18,43601 | 18,2602 | 0 |
03 Abr 2024 | 18,30364 | 0,03 | 0,16% | 18,33433 | 18,33433 | 18,15166 | 0 |
02 Abr 2024 | 18,27415 | -0,37 | -1,99% | 18,28801 | 18,64548 | 18,26185 | 0 |
01 Abr 2024 | 18,64548 | 0,00 | 0,00% | 18,64548 | 18,64548 | 18,64548 | 0 |
31 Mar 2024 | 18,64548 | 0,10 | 0,51% | 18,64548 | 18,64548 | 18,64548 | 0 |
30 Mar 2024 | 18,55013 | -0,10 | -0,51% | 18,64548 | 18,64548 | 18,55013 | 0 |
29 Mar 2024 | 18,64548 | 0,19 | 1,00% | 18,55013 | 18,64548 | 18,55013 | 0 |
28 Mar 2024 | 18,46008 | -0,10 | -0,53% | 18,57066 | 18,64519 | 18,43222 | 0 |
27 Mar 2024 | 18,55865 | 0,00 | -0,01% | 18,54017 | 18,64306 | 18,46476 | 0 |
26 Mar 2024 | 18,55988 | -0,12 | -0,63% | 18,6021 | 18,66714 | 18,36086 | 0 |
25 Mar 2024 | 18,67779 | 0,11 | 0,59% | 18,56779 | 18,68318 | 18,45797 | 0 |
24 Mar 2024 | 18,56779 | 0,14 | 0,74% | 18,56779 | 18,56779 | 18,56779 | 0 |
23 Mar 2024 | 18,43175 | 0,00 | 0,00% | 18,43175 | 18,43175 | 18,43175 | 0 |
22 Mar 2024 | 18,43175 | -0,02 | -0,11% | 18,41103 | 18,80676 | 18,41044 | 0 |
21 Mar 2024 | 18,45175 | -0,09 | -0,50% | 18,49758 | 18,61676 | 18,42702 | 0 |
20 Mar 2024 | 18,54434 | 0,16 | 0,88% | 18,4056 | 18,55464 | 18,37084 | 0 |
19 Mar 2024 | 18,38325 | 0,07 | 0,40% | 18,3012 | 18,45481 | 18,24739 | 0 |
18 Mar 2024 | 18,31047 | -0,18 | -0,97% | 18,48927 | 18,49486 | 18,23554 | 0 |
17 Mar 2024 | 18,48927 | 0,00 | 0,00% | 18,48927 | 18,48927 | 18,48927 | 0 |
16 Mar 2024 | 18,48927 | -0,02 | -0,12% | 18,48927 | 18,5119 | 18,48927 | 0 |
15 Mar 2024 | 18,5119 | 0,16 | 0,88% | 18,52878 | 18,57684 | 18,31925 | 0 |
14 Mar 2024 | 18,35025 | -0,01 | -0,06% | 18,38331 | 18,50481 | 18,33085 | 0 |
13 Mar 2024 | 18,36049 | -0,08 | -0,43% | 18,40811 | 18,49481 | 18,33143 | 0 |
12 Mar 2024 | 18,43995 | 0,22 | 1,21% | 18,20775 | 18,46751 | 18,21092 | 0 |
11 Mar 2024 | 18,21881 | -0,06 | -0,32% | 18,45646 | 18,45646 | 18,11927 | 0 |
10 Mar 2024 | 18,27759 | 0,00 | 0,00% | 18,27759 | 18,27759 | 18,27759 | 0 |
09 Mar 2024 | 18,27759 | 0,00 | 0,00% | 18,27759 | 18,27759 | 18,27759 | 0 |
08 Mar 2024 | 18,27759 | -0,10 | -0,53% | 18,42277 | 18,42277 | 18,20235 | 0 |
07 Mar 2024 | 18,37413 | 0,02 | 0,11% | 18,33978 | 18,45489 | 18,32175 | 0 |
06 Mar 2024 | 18,35305 | -0,01 | -0,03% | 18,39993 | 18,41104 | 18,19114 | 0 |
05 Mar 2024 | 18,3592 | -0,13 | -0,68% | 18,44683 | 18,48885 | 18,31965 | 0 |
04 Mar 2024 | 18,48572 | 0,24 | 1,30% | 18,24918 | 18,51308 | 18,24918 | 0 |
03 Mar 2024 | 18,24918 | 0,00 | 0,00% | 18,24918 | 18,24918 | 18,24918 | 0 |
02 Mar 2024 | 18,24918 | -0,26 | -1,40% | 18,24918 | 18,24918 | 18,24918 | 0 |
01 Mar 2024 | 18,50887 | 0,11 | 0,60% | 18,34677 | 18,58164 | 18,34677 | 0 |
29 Fev 2024 | 18,39931 | -0,02 | -0,10% | 18,57934 | 18,57934 | 18,20766 | 0 |
28 Fev 2024 | 18,41747 | -0,24 | -1,28% | 18,44777 | 18,65349 | 18,40326 | 0 |
27 Fev 2024 | 18,65597 | 0,12 | 0,63% | 18,48803 | 18,67303 | 18,38329 | 0 |
26 Fev 2024 | 18,5395 | -0,22 | -1,20% | 18,8711 | 18,8711 | 18,39806 | 0 |
25 Fev 2024 | 18,76417 | 0,00 | 0,00% | 18,76417 | 18,76417 | 18,76417 | 0 |
24 Fev 2024 | 18,76417 | 0,00 | 0,00% | 18,76417 | 18,76417 | 18,76417 | 0 |
23 Fev 2024 | 18,76417 | -0,03 | -0,14% | 18,86672 | 19,23201 | 18,63266 | 0 |
22 Fev 2024 | 18,78988 | 0,16 | 0,86% | 18,77903 | 19,04802 | 18,6756 | 0 |
21 Fev 2024 | 18,63046 | -0,10 | -0,55% | 18,64083 | 18,81376 | 18,51879 | 0 |
20 Fev 2024 | 18,73308 | 0,12 | 0,64% | 18,58121 | 18,75246 | 18,58121 | 0 |
19 Fev 2024 | 18,61387 | 0,00 | -0,02% | 18,61812 | 18,65832 | 18,58191 | 0 |
18 Fev 2024 | 18,61812 | 0,00 | 0,00% | 18,61812 | 18,61812 | 18,61812 | 0 |
17 Fev 2024 | 18,61812 | 0,09 | 0,51% | 18,61812 | 18,61812 | 18,52447 | 0 |
16 Fev 2024 | 18,52447 | -0,05 | -0,26% | 18,65763 | 18,80438 | 18,46189 | 0 |
15 Fev 2024 | 18,57195 | 0,14 | 0,73% | 18,53724 | 18,61674 | 18,39574 | 0 |
14 Fev 2024 | 18,4369 | -0,03 | -0,18% | 18,35782 | 18,51791 | 18,35782 | 0 |
13 Fev 2024 | 18,47105 | 0,06 | 0,30% | 18,41076 | 18,49893 | 18,39527 | 0 |
12 Fev 2024 | 18,4156 | 0,10 | 0,53% | 18,31814 | 18,42741 | 18,31814 | 0 |
11 Fev 2024 | 18,31814 | 0,00 | 0,00% | 18,31814 | 18,31814 | 18,31814 | 0 |
10 Fev 2024 | 18,31814 | -0,11 | -0,58% | 18,31814 | 18,31814 | 18,31814 | 0 |