Cotações Históricas MYRIDR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 3.424,5089 | 18,64 | 0,55% | 3.408,0478 | 3.424,637 | 3.407,5338 | 0 |
19 Mai 2024 | 3.405,8666 | 1,07 | 0,03% | 3.405,8666 | 3.405,8666 | 3.404,80 | 0 |
18 Mai 2024 | 3.404,80 | 0,00 | 0,00% | 3.404,80 | 3.404,80 | 3.404,80 | 0 |
17 Mai 2024 | 3.404,7999 | 3,02 | 0,09% | 3.401,7714 | 3.413,5499 | 3.397,3333 | 0 |
16 Mai 2024 | 3.401,782 | 19,37 | 0,57% | 3.383,8963 | 3.416,975 | 3.393,403 | 0 |
15 Mai 2024 | 3.382,4091 | -30,88 | -0,90% | 3.418,4305 | 3.423,035 | 3.351,094 | 0 |
14 Mai 2024 | 3.413,2853 | 5,00 | 0,15% | 3.408,284 | 3.423,7079 | 3.389,175 | 0 |
13 Mai 2024 | 3.408,284 | 22,55 | 0,67% | 3.385,7353 | 3.411,5173 | 3.384,9362 | 0 |
12 Mai 2024 | 3.385,7353 | -2,11 | -0,06% | 3.385,7353 | 3.387,8455 | 3.385,7353 | 0 |
11 Mai 2024 | 3.387,8455 | 0,00 | 0,00% | 3.387,8455 | 3.387,8455 | 3.387,8455 | 0 |
10 Mai 2024 | 3.387,8455 | -0,85 | -0,03% | 3.388,2315 | 3.392,1502 | 3.377,5738 | 0 |
09 Mai 2024 | 3.388,6951 | -2,13 | -0,06% | 3.390,7221 | 3.391,7079 | 3.377,4573 | 0 |
08 Mai 2024 | 3.390,8276 | -3,01 | -0,09% | 3.394,6813 | 3.391,8819 | 3.380,1095 | 0 |
07 Mai 2024 | 3.393,837 | 9,09 | 0,27% | 3.384,5342 | 3.394,8923 | 3.379,03 | 0 |
06 Mai 2024 | 3.384,7452 | -8,50 | -0,25% | 3.392,891 | 3.396,085 | 3.370,9915 | 0 |
05 Mai 2024 | 3.393,2489 | 24,65 | 0,73% | 3.393,2489 | 3.393,2489 | 3.368,597 | 0 |
04 Mai 2024 | 3.368,597 | 0,00 | 0,00% | 3.368,597 | 3.368,597 | 3.368,597 | 0 |
03 Mai 2024 | 3.368,597 | -18,51 | -0,55% | 3.387,1069 | 3.406,655 | 3.355,886 | 0 |
02 Mai 2024 | 3.387,1069 | -9,24 | -0,27% | 3.396,3436 | 3.412,17 | 3.380,5237 | 0 |
01 Mai 2024 | 3.396,3436 | -18,23 | -0,53% | 3.414,5778 | 3.412,1866 | 3.389,0309 | 0 |
30 Abr 2024 | 3.414,5778 | 3,08 | 0,09% | 3.411,4993 | 3.414,5778 | 3.399,1932 | 0 |
29 Abr 2024 | 3.411,4993 | 4,94 | 0,15% | 3.400,1048 | 3.411,4993 | 3.395,9098 | 0 |
27 Abr 2024 | 3.406,5547 | 0,00 | 0,00% | 3.406,5547 | 3.406,5547 | 3.406,5547 | 0 |
26 Abr 2024 | 3.406,5547 | 0,00 | 0,00% | 3.406,5547 | 3.406,5547 | 3.406,5547 | 0 |
26 Abr 2024 | 3.406,5547 | 13,99 | 0,41% | 3.392,5693 | 3.412,2915 | 3.383,103 | 0 |
25 Abr 2024 | 3.392,5693 | -3,68 | -0,11% | 3.393,4239 | 3.398,6813 | 3.378,2845 | 0 |
24 Abr 2024 | 3.396,254 | 16,22 | 0,48% | 3.380,0209 | 3.401,895 | 3.356,6718 | 0 |
23 Abr 2024 | 3.380,0313 | -22,23 | -0,65% | 3.402,2603 | 3.402,8287 | 3.375,3347 | 0 |
22 Abr 2024 | 3.402,2603 | 12,16 | 0,36% | 3.391,4246 | 3.405,4206 | 3.387,7299 | 0 |
21 Abr 2024 | 3.390,1024 | 0,00 | 0,00% | 3.390,1024 | 3.390,1024 | 3.390,1024 | 0 |
20 Abr 2024 | 3.390,1024 | 0,00 | 0,00% | 3.390,1024 | 3.390,1024 | 3.390,1024 | 0 |
19 Abr 2024 | 3.390,1024 | -1,28 | -0,04% | 3.391,3793 | 3.405,0595 | 3.381,4152 | 0 |
18 Abr 2024 | 3.391,3793 | 0,39 | 0,01% | 3.393,1775 | 3.394,5357 | 3.374,3739 | 0 |
17 Abr 2024 | 3.390,9868 | -28,95 | -0,85% | 3.412,8113 | 3.398,1116 | 3.374,05 | 0 |
16 Abr 2024 | 3.419,9392 | 54,80 | 1,63% | 3.364,9299 | 3.419,9392 | 3.344,16 | 0 |
15 Abr 2024 | 3.365,1391 | -13,90 | -0,41% | 3.379,0356 | 3.372,3896 | 3.358,4431 | 0 |
14 Abr 2024 | 3.379,0356 | 0,04 | 0,00% | 3.379,0356 | 3.379,0356 | 3.378,9937 | 0 |
13 Abr 2024 | 3.378,9937 | 0,00 | 0,00% | 3.378,9937 | 3.378,9937 | 3.378,9937 | 0 |
12 Abr 2024 | 3.378,9937 | 6,21 | 0,18% | 3.376,2636 | 3.388,1132 | 3.367,2433 | 0 |
11 Abr 2024 | 3.372,7885 | 2,61 | 0,08% | 3.370,1769 | 3.377,601 | 3.358,6773 | 0 |
10 Abr 2024 | 3.370,1769 | 21,61 | 0,65% | 3.348,7363 | 3.370,2611 | 3.332,9823 | 0 |
09 Abr 2024 | 3.348,5677 | -2,30 | -0,07% | 3.350,8679 | 3.348,989 | 3.335,0184 | 0 |
08 Abr 2024 | 3.350,8679 | 4,26 | 0,13% | 3.344,8421 | 3.351,5837 | 3.334,7363 | 0 |
07 Abr 2024 | 3.346,6034 | 0,00 | 0,00% | 3.346,6034 | 3.346,6034 | 3.346,6034 | 0 |
06 Abr 2024 | 3.346,6034 | 0,00 | 0,00% | 3.346,6034 | 3.346,6034 | 3.346,6034 | 0 |
05 Abr 2024 | 3.346,6034 | -10,74 | -0,32% | 3.355,1382 | 3.356,27 | 3.337,4762 | 0 |
04 Abr 2024 | 3.357,3478 | 4,67 | 0,14% | 3.352,6813 | 3.359,0041 | 3.344,7725 | 0 |
03 Abr 2024 | 3.352,6813 | -5,72 | -0,17% | 3.354,2959 | 3.355,9953 | 3.343,8485 | 0 |
02 Abr 2024 | 3.358,3973 | -15,33 | -0,45% | 3.369,4893 | 3.366,28 | 3.342,0969 | 0 |
01 Abr 2024 | 3.373,7287 | 17,82 | 0,53% | 3.355,9106 | 3.377,9235 | 3.352,7172 | 0 |
31 Mar 2024 | 3.355,9106 | -5,29 | -0,16% | 3.355,9106 | 3.361,2022 | 3.355,9106 | 0 |
30 Mar 2024 | 3.361,2022 | 0,00 | 0,00% | 3.361,2022 | 3.361,2022 | 3.361,2022 | 0 |
29 Mar 2024 | 3.361,2022 | 5,19 | 0,15% | 3.357,4899 | 3.370,3633 | 3.355,9106 | 0 |
28 Mar 2024 | 3.356,0109 | 0,00 | 0,00% | 3.359,6556 | 3.357,7012 | 3.349,4612 | 0 |
27 Mar 2024 | 3.356,0109 | 2,20 | 0,07% | 3.353,8811 | 3.368,1674 | 3.346,5116 | 0 |
26 Mar 2024 | 3.353,8069 | 9,96 | 0,30% | 3.343,8458 | 3.355,2966 | 3.341,45 | 0 |
25 Mar 2024 | 3.343,8458 | 5,80 | 0,17% | 3.338,0474 | 3.347,0207 | 3.327,995 | 0 |
24 Mar 2024 | 3.338,0474 | 0,00 | 0,00% | 3.338,0474 | 3.338,0474 | 3.338,0474 | 0 |
23 Mar 2024 | 3.338,0474 | 0,00 | 0,00% | 3.338,0474 | 3.338,0474 | 3.338,0474 | 0 |
22 Mar 2024 | 3.338,0474 | 2,43 | 0,07% | 3.335,6133 | 3.348,5382 | 3.325,985 | 0 |
21 Mar 2024 | 3.335,6133 | 25,34 | 0,77% | 3.310,272 | 3.343,2894 | 3.318,995 | 0 |
20 Mar 2024 | 3.310,272 | -12,15 | -0,37% | 3.324,6355 | 3.326,303 | 3.290,1497 | 0 |
19 Mar 2024 | 3.322,417 | -16,57 | -0,50% | 3.337,9251 | 3.336,4416 | 3.315,0221 | 0 |
18 Mar 2024 | 3.338,9848 | 13,02 | 0,39% | 3.320,4378 | 3.346,1579 | 3.318,928 | 0 |
17 Mar 2024 | 3.325,9645 | 0,00 | 0,00% | 3.325,9645 | 3.325,9645 | 3.325,9645 | 0 |
16 Mar 2024 | 3.325,9645 | 0,00 | 0,00% | 3.325,9645 | 3.325,9645 | 3.325,9645 | 0 |
15 Mar 2024 | 3.325,9645 | -9,74 | -0,29% | 3.335,7081 | 3.328,5152 | 3.316,455 | 0 |
14 Mar 2024 | 3.335,7081 | 12,12 | 0,36% | 3.326,6574 | 3.335,9641 | 3.322,023 | 0 |
13 Mar 2024 | 3.323,5921 | -3,11 | -0,09% | 3.326,738 | 3.331,4804 | 3.319,3132 | 0 |
12 Mar 2024 | 3.326,706 | 11,88 | 0,36% | 3.315,1489 | 3.332,977 | 3.304,8264 | 0 |
11 Mar 2024 | 3.314,8286 | 0,48 | 0,01% | 3.327,6414 | 3.315,9748 | 3.293,9468 | 0 |
10 Mar 2024 | 3.314,3527 | 0,00 | 0,00% | 3.314,3527 | 3.314,3527 | 3.314,3527 | 0 |
09 Mar 2024 | 3.314,3527 | 0,00 | 0,00% | 3.314,3527 | 3.314,3527 | 3.314,3527 | 0 |
08 Mar 2024 | 3.314,3527 | 11,73 | 0,36% | 3.327,5784 | 3.332,21 | 3.286,2433 | 0 |
07 Mar 2024 | 3.302,6203 | -9,93 | -0,30% | 3.312,4471 | 3.333,1913 | 3.298,3939 | 0 |
06 Mar 2024 | 3.312,5528 | -15,43 | -0,46% | 3.328,0675 | 3.329,675 | 3.305,7903 | 0 |
05 Mar 2024 | 3.327,9831 | -11,28 | -0,34% | 3.339,2928 | 3.338,1581 | 3.322,0695 | 0 |
04 Mar 2024 | 3.339,2611 | 30,65 | 0,93% | 3.308,3974 | 3.339,4728 | 3.311,40 | 0 |
03 Mar 2024 | 3.308,6081 | 0,00 | 0,00% | 3.308,6081 | 3.308,6081 | 3.308,6081 | 0 |
02 Mar 2024 | 3.308,6081 | 0,00 | 0,00% | 3.308,6081 | 3.308,6081 | 3.308,6081 | 0 |
01 Mar 2024 | 3.308,6081 | -2,11 | -0,06% | 3.310,8207 | 3.324,5991 | 3.302,17 | 0 |
29 Fev 2024 | 3.310,7154 | 12,10 | 0,37% | 3.298,3854 | 3.321,0409 | 3.290,58 | 0 |
28 Fev 2024 | 3.298,616 | 10,08 | 0,31% | 3.290,6072 | 3.300,6082 | 3.283,015 | 0 |
27 Fev 2024 | 3.288,5342 | 14,09 | 0,43% | 3.275,4867 | 3.291,2641 | 3.272,9746 | 0 |
26 Fev 2024 | 3.274,44 | 10,39 | 0,32% | 3.264,0502 | 3.279,5792 | 3.269,1124 | 0 |
25 Fev 2024 | 3.264,0502 | 0,00 | 0,00% | 3.264,0502 | 3.264,0502 | 3.264,0502 | 0 |
24 Fev 2024 | 3.264,0502 | 0,00 | 0,00% | 3.264,0502 | 3.264,0502 | 3.264,0502 | 0 |
23 Fev 2024 | 3.264,0502 | -0,03 | 0,00% | 3.264,0502 | 3.273,7199 | 3.259,4295 | 0 |
22 Fev 2024 | 3.264,0816 | -1,40 | -0,04% | 3.265,2763 | 3.269,8647 | 3.255,6077 | 0 |
21 Fev 2024 | 3.265,4848 | 0,50 | 0,02% | 3.265,1912 | 3.268,6131 | 3.254,5975 | 0 |