Cotações Históricas EURTJS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 11,7415 | -0,05 | -0,45% | 11,79465 | 11,79465 | 11,7415 | 0 |
20 Mai 2024 | 11,79465 | 0,06 | 0,48% | 11,738 | 11,79465 | 11,738 | 0 |
19 Mai 2024 | 11,738 | 0,00 | 0,00% | 11,738 | 11,738 | 11,738 | 0 |
18 Mai 2024 | 11,738 | 0,00 | 0,00% | 11,738 | 11,738 | 11,738 | 0 |
17 Mai 2024 | 11,738 | -0,06 | -0,54% | 11,8018 | 11,8018 | 11,738 | 0 |
16 Mai 2024 | 11,8018 | 0,02 | 0,16% | 11,7826 | 11,8018 | 11,7826 | 0 |
15 Mai 2024 | 11,7826 | 0,00 | 0,03% | 11,7787 | 11,7826 | 11,7787 | 0 |
14 Mai 2024 | 11,7787 | 0,02 | 0,18% | 11,7574 | 11,7787 | 11,7574 | 0 |
13 Mai 2024 | 11,7574 | -0,01 | -0,11% | 11,7703 | 11,7703 | 11,7574 | 0 |
12 Mai 2024 | 11,7703 | 0,00 | 0,00% | 11,7703 | 11,7703 | 11,7703 | 0 |
11 Mai 2024 | 11,7703 | 0,00 | 0,00% | 11,7703 | 11,7703 | 11,7703 | 0 |
10 Mai 2024 | 11,7703 | 0,05 | 0,41% | 11,7226 | 11,7703 | 11,7226 | 0 |
09 Mai 2024 | 11,7226 | 0,00 | -0,04% | 11,727 | 11,727 | 11,7226 | 0 |
08 Mai 2024 | 11,727 | -0,01 | -0,09% | 11,7381 | 11,7381 | 11,727 | 0 |
07 Mai 2024 | 11,7381 | -0,03 | -0,21% | 11,7632 | 11,7632 | 11,7381 | 0 |
06 Mai 2024 | 11,7632 | 0,03 | 0,27% | 11,7315 | 11,7632 | 11,7315 | 0 |
05 Mai 2024 | 11,7315 | 0,00 | 0,00% | 11,7315 | 11,7315 | 11,7315 | 0 |
04 Mai 2024 | 11,7315 | 0,00 | 0,00% | 11,7315 | 11,7315 | 11,7315 | 0 |
03 Mai 2024 | 11,7315 | 0,04 | 0,37% | 11,6886 | 11,7315 | 11,6886 | 0 |
02 Mai 2024 | 11,6886 | 0,04 | 0,33% | 11,6507 | 11,6886 | 11,6507 | 0 |
01 Mai 2024 | 11,6507 | -0,06 | -0,55% | 11,7153 | 11,7153 | 11,6507 | 0 |
30 Abr 2024 | 11,7153 | 0,01 | 0,06% | 11,7087 | 11,7153 | 11,7087 | 0 |
29 Abr 2024 | 11,7087 | -0,01 | -0,10% | 11,7202 | 11,7202 | 11,7087 | 0 |
28 Abr 2024 | 11,7202 | 0,00 | 0,00% | 11,7202 | 11,7202 | 11,7202 | 0 |
27 Abr 2024 | 11,7202 | 0,00 | 0,00% | 11,7202 | 11,7202 | 11,7202 | 0 |
26 Abr 2024 | 11,7202 | 0,02 | 0,17% | 11,7007 | 11,7202 | 11,7007 | 0 |
25 Abr 2024 | 11,7007 | 0,01 | 0,11% | 11,6877 | 11,7007 | 11,6877 | 0 |
24 Abr 2024 | 11,6877 | 0,04 | 0,36% | 11,6461 | 11,6877 | 11,6461 | 0 |
23 Abr 2024 | 11,6461 | -0,02 | -0,14% | 11,6624 | 11,6624 | 11,6461 | 0 |
22 Abr 2024 | 11,6624 | 0,03 | 0,26% | 11,6321 | 11,6624 | 11,6321 | 0 |
21 Abr 2024 | 11,6321 | 0,00 | 0,00% | 11,6321 | 11,6321 | 11,6321 | 0 |
20 Abr 2024 | 11,6321 | 0,00 | 0,00% | 11,6321 | 11,6321 | 11,6321 | 0 |
19 Abr 2024 | 11,6321 | -0,05 | -0,40% | 11,6794 | 11,6794 | 11,6321 | 0 |
18 Abr 2024 | 11,6794 | 0,06 | 0,48% | 11,6234 | 11,6794 | 11,6234 | 0 |
17 Abr 2024 | 11,6234 | 0,00 | 0,03% | 11,6198 | 11,6234 | 11,6198 | 0 |
16 Abr 2024 | 11,6198 | -0,01 | -0,11% | 11,6329 | 11,6329 | 11,6198 | 0 |
15 Abr 2024 | 11,6329 | -0,01 | -0,13% | 11,6477 | 11,6477 | 11,6329 | 0 |
14 Abr 2024 | 11,6477 | 0,00 | 0,00% | 11,6477 | 11,6477 | 11,6477 | 0 |
13 Abr 2024 | 11,6477 | 0,00 | 0,00% | 11,6477 | 11,6477 | 11,6477 | 0 |
12 Abr 2024 | 11,6477 | -0,10 | -0,82% | 11,7438 | 11,7438 | 11,6477 | 0 |
11 Abr 2024 | 11,7438 | -0,15 | -1,28% | 11,8966 | 11,8966 | 11,7438 | 0 |
10 Abr 2024 | 11,8966 | -0,01 | -0,04% | 11,9017 | 11,9017 | 11,8966 | 0 |
09 Abr 2024 | 11,9017 | 0,05 | 0,39% | 11,856 | 11,9017 | 11,856 | 0 |
08 Abr 2024 | 11,856 | -0,02 | -0,16% | 11,8746 | 11,8746 | 11,856 | 0 |
07 Abr 2024 | 11,8746 | 0,00 | 0,00% | 11,8746 | 11,8746 | 11,8746 | 0 |
06 Abr 2024 | 11,8746 | 0,00 | 0,00% | 11,8746 | 11,8746 | 11,8746 | 0 |
05 Abr 2024 | 11,8746 | 0,00 | 0,02% | 11,8724 | 11,8746 | 11,8724 | 0 |
04 Abr 2024 | 11,8724 | 0,06 | 0,53% | 11,8101 | 11,8724 | 11,8101 | 0 |
03 Abr 2024 | 11,8101 | 0,04 | 0,37% | 11,7661 | 11,8101 | 11,7661 | 0 |
02 Abr 2024 | 11,7661 | -0,04 | -0,30% | 11,7661 | 11,8013 | 11,7661 | 0 |
01 Abr 2024 | 11,8013 | 0,00 | 0,00% | 11,8013 | 11,8013 | 11,8013 | 0 |
31 Mar 2024 | 11,8013 | 0,00 | 0,00% | 11,8013 | 11,8013 | 11,8013 | 0 |
30 Mar 2024 | 11,8013 | 0,00 | 0,00% | 11,8013 | 11,8013 | 11,8013 | 0 |
29 Mar 2024 | 11,8013 | -0,01 | -0,11% | 11,814 | 11,814 | 11,8013 | 0 |
28 Mar 2024 | 11,814 | -0,02 | -0,20% | 11,838 | 11,838 | 11,814 | 0 |
27 Mar 2024 | 11,838 | -0,05 | -0,42% | 11,8883 | 11,8883 | 11,838 | 0 |
26 Mar 2024 | 11,8883 | 0,05 | 0,45% | 11,8356 | 11,8883 | 11,8356 | 0 |
25 Mar 2024 | 11,8356 | -0,01 | -0,11% | 11,8489 | 11,8489 | 11,8356 | 0 |
24 Mar 2024 | 11,8489 | 0,00 | 0,00% | 11,8489 | 11,8489 | 11,8489 | 0 |
23 Mar 2024 | 11,8489 | 0,00 | 0,00% | 11,8489 | 11,8489 | 11,8489 | 0 |
22 Mar 2024 | 11,8489 | -0,11 | -0,90% | 11,8489 | 11,9568 | 11,8489 | 0 |
21 Mar 2024 | 11,9568 | 0,07 | 0,62% | 11,8837 | 11,9568 | 11,8837 | 0 |
20 Mar 2024 | 11,8837 | -0,02 | -0,16% | 11,9027 | 11,9027 | 11,8837 | 0 |
19 Mar 2024 | 11,9027 | -0,05 | -0,39% | 11,9491 | 11,9491 | 11,9027 | 0 |
18 Mar 2024 | 11,9491 | 0,02 | 0,17% | 11,9287 | 11,9491 | 11,9287 | 0 |
17 Mar 2024 | 11,9287 | 0,00 | 0,00% | 11,9287 | 11,9287 | 11,9287 | 0 |
16 Mar 2024 | 11,9287 | 0,00 | 0,00% | 11,9287 | 11,9287 | 11,9287 | 0 |
15 Mar 2024 | 11,9287 | -0,05 | -0,44% | 11,9809 | 11,9809 | 11,9287 | 0 |
14 Mar 2024 | 11,9809 | 0,00 | -0,01% | 11,9809 | 11,9818 | 11,9809 | 0 |
13 Mar 2024 | 11,9818 | 0,01 | 0,12% | 11,967 | 11,9818 | 11,967 | 0 |
12 Mar 2024 | 11,967 | -0,02 | -0,18% | 11,9881 | 11,9881 | 11,967 | 0 |
11 Mar 2024 | 11,9881 | 0,01 | 0,12% | 11,9733 | 11,9881 | 11,9733 | 0 |
10 Mar 2024 | 11,9733 | 0,00 | 0,00% | 11,9733 | 11,9733 | 11,9733 | 0 |
09 Mar 2024 | 11,9733 | 0,00 | 0,00% | 11,9733 | 11,9733 | 11,9733 | 0 |
08 Mar 2024 | 11,9733 | 0,04 | 0,33% | 11,9344 | 11,9733 | 11,9344 | 0 |
07 Mar 2024 | 11,9344 | 0,04 | 0,31% | 11,8981 | 11,9344 | 11,8981 | 0 |
06 Mar 2024 | 11,8981 | 0,03 | 0,24% | 11,8699 | 11,8981 | 11,8699 | 0 |
05 Mar 2024 | 11,8699 | -0,02 | -0,19% | 11,893 | 11,893 | 11,8699 | 0 |
04 Mar 2024 | 11,893 | 0,05 | 0,39% | 11,8465 | 11,893 | 11,8465 | 0 |
03 Mar 2024 | 11,8465 | 0,00 | 0,00% | 11,8465 | 11,8465 | 11,8465 | 0 |
02 Mar 2024 | 11,8465 | 0,00 | 0,00% | 11,8465 | 11,8465 | 11,8465 | 0 |
01 Mar 2024 | 11,8465 | -0,03 | -0,24% | 11,8746 | 11,8746 | 11,8465 | 0 |
29 Fev 2024 | 11,8746 | 0,00 | 0,04% | 11,87 | 11,8746 | 11,87 | 0 |
28 Fev 2024 | 11,87 | -0,03 | -0,25% | 11,8998 | 11,8998 | 11,87 | 0 |
27 Fev 2024 | 11,8998 | 0,01 | 0,10% | 11,8884 | 11,8998 | 11,8884 | 0 |
26 Fev 2024 | 11,8884 | 0,03 | 0,28% | 11,8884 | 11,8884 | 11,8556 | 0 |
25 Fev 2024 | 11,8556 | 0,00 | 0,00% | 11,8556 | 11,8556 | 11,8556 | 0 |
24 Fev 2024 | 11,8556 | 0,00 | 0,00% | 11,8556 | 11,8556 | 11,8556 | 0 |
23 Fev 2024 | 11,8556 | -0,03 | -0,28% | 11,889 | 11,889 | 11,8556 | 0 |
22 Fev 2024 | 11,889 | 0,06 | 0,50% | 11,8303 | 11,889 | 11,8303 | 0 |