Cotações Históricas MYRINR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Jul 2024 | 17,87856 | 0,00 | -0,03% | 17,86825 | 17,8876 | 17,84873 | 0 |
21 Jul 2024 | 17,88348 | 0,00 | 0,00% | 17,88348 | 17,88348 | 17,88348 | 0 |
20 Jul 2024 | 17,88348 | 0,00 | 0,00% | 17,88348 | 17,88348 | 17,88348 | 0 |
19 Jul 2024 | 17,88348 | 0,03 | 0,18% | 17,84512 | 17,89133 | 17,80969 | 0 |
18 Jul 2024 | 17,85138 | -0,09 | -0,48% | 17,93859 | 17,95154 | 17,84336 | 0 |
17 Jul 2024 | 17,93741 | 0,07 | 0,39% | 17,86942 | 17,94762 | 17,86177 | 0 |
16 Jul 2024 | 17,86844 | 0,00 | -0,02% | 17,86893 | 17,88541 | 17,82842 | 0 |
15 Jul 2024 | 17,87168 | -0,05 | -0,29% | 17,92374 | 17,9909 | 17,86383 | 0 |
14 Jul 2024 | 17,92374 | 0,00 | 0,00% | 17,92374 | 17,92374 | 17,92374 | 0 |
13 Jul 2024 | 17,92374 | -0,03 | -0,15% | 17,92374 | 17,95129 | 17,92374 | 0 |
12 Jul 2024 | 17,95129 | 0,07 | 0,40% | 17,88027 | 17,95444 | 17,86197 | 0 |
11 Jul 2024 | 17,8789 | 0,10 | 0,54% | 17,78291 | 17,91512 | 17,78861 | 0 |
10 Jul 2024 | 17,78291 | 0,06 | 0,33% | 17,72835 | 17,78724 | 17,72011 | 0 |
09 Jul 2024 | 17,72521 | 0,00 | -0,02% | 17,73081 | 17,7417 | 17,7099 | 0 |
08 Jul 2024 | 17,72964 | -0,02 | -0,11% | 17,74848 | 17,76811 | 17,71591 | 0 |
07 Jul 2024 | 17,74848 | 0,00 | 0,00% | 17,74848 | 17,74848 | 17,74848 | 0 |
06 Jul 2024 | 17,74848 | -0,01 | -0,08% | 17,74848 | 17,76242 | 17,74848 | 0 |
05 Jul 2024 | 17,76242 | 0,01 | 0,08% | 17,74944 | 17,78012 | 17,67997 | 0 |
04 Jul 2024 | 17,74787 | -0,02 | -0,10% | 17,76757 | 17,7865 | 17,72526 | 0 |
03 Jul 2024 | 17,76501 | 0,04 | 0,25% | 17,72208 | 17,79872 | 17,70881 | 0 |
02 Jul 2024 | 17,7209 | 0,05 | 0,28% | 17,67368 | 17,72129 | 17,64172 | 0 |
01 Jul 2024 | 17,67131 | 0,02 | 0,12% | 17,65003 | 17,78057 | 17,64803 | 0 |
30 Jun 2024 | 17,65003 | -0,02 | -0,09% | 17,65003 | 17,65003 | 17,65003 | 0 |
29 Jun 2024 | 17,66526 | 0,00 | 0,00% | 17,66526 | 17,66526 | 17,66526 | 0 |
28 Jun 2024 | 17,66526 | -0,02 | -0,13% | 17,68766 | 17,68523 | 17,63044 | 0 |
27 Jun 2024 | 17,68747 | 0,00 | 0,00% | 17,68562 | 17,71418 | 17,65897 | 0 |
26 Jun 2024 | 17,68681 | -0,02 | -0,10% | 17,70181 | 17,74625 | 17,66184 | 0 |
25 Jun 2024 | 17,70379 | -0,03 | -0,15% | 17,72796 | 17,73963 | 17,67525 | 0 |
24 Jun 2024 | 17,72954 | 0,00 | -0,02% | 17,73332 | 17,81454 | 17,70777 | 0 |
23 Jun 2024 | 17,73332 | 0,00 | 0,00% | 17,73332 | 17,73332 | 17,73332 | 0 |
22 Jun 2024 | 17,73332 | -0,03 | -0,17% | 17,73332 | 17,73332 | 17,73332 | 0 |
21 Jun 2024 | 17,76344 | 0,04 | 0,21% | 17,71122 | 17,77378 | 17,655 | 0 |
20 Jun 2024 | 17,72686 | -0,01 | -0,07% | 17,73795 | 17,76546 | 17,7067 | 0 |
19 Jun 2024 | 17,73914 | 0,01 | 0,08% | 17,72499 | 17,763 | 17,71073 | 0 |
18 Jun 2024 | 17,72459 | -0,05 | -0,28% | 17,77164 | 17,75587 | 17,68876 | 0 |
17 Jun 2024 | 17,77421 | 0,05 | 0,30% | 17,71081 | 17,77619 | 17,68796 | 0 |
16 Jun 2024 | 17,72185 | 0,00 | 0,00% | 17,72185 | 17,72185 | 17,72185 | 0 |
15 Jun 2024 | 17,72185 | 0,00 | 0,00% | 17,72185 | 17,72185 | 17,72185 | 0 |
14 Jun 2024 | 17,72185 | 0,05 | 0,29% | 17,66979 | 17,72799 | 17,56871 | 0 |
13 Jun 2024 | 17,67097 | -0,13 | -0,76% | 17,80141 | 17,81304 | 17,6692 | 0 |
12 Jun 2024 | 17,80575 | 0,10 | 0,57% | 17,70344 | 17,85326 | 17,68846 | 0 |
11 Jun 2024 | 17,70482 | -0,03 | -0,19% | 17,74005 | 17,74379 | 17,66913 | 0 |
10 Jun 2024 | 17,73867 | -0,03 | -0,17% | 17,76973 | 17,76973 | 17,53653 | 0 |
09 Jun 2024 | 17,76973 | 0,00 | 0,00% | 17,76973 | 17,76973 | 17,76973 | 0 |
08 Jun 2024 | 17,76973 | 0,12 | 0,70% | 17,76973 | 17,76973 | 17,64646 | 0 |
07 Jun 2024 | 17,64646 | -0,15 | -0,87% | 17,79931 | 17,80695 | 17,64314 | 0 |
06 Jun 2024 | 17,80069 | 0,03 | 0,18% | 17,7712 | 17,81791 | 17,76055 | 0 |
05 Jun 2024 | 17,76944 | -0,03 | -0,19% | 17,8417 | 17,79825 | 17,7169 | 0 |
04 Jun 2024 | 17,80238 | 0,05 | 0,26% | 17,7569 | 17,83645 | 17,73587 | 0 |
03 Jun 2024 | 17,75592 | 0,05 | 0,27% | 17,7335 | 17,78962 | 17,62737 | 0 |
02 Jun 2024 | 17,70746 | 0,00 | 0,00% | 17,70746 | 17,70746 | 17,70746 | 0 |
01 Jun 2024 | 17,70746 | 0,00 | 0,00% | 17,70746 | 17,70746 | 17,70746 | 0 |
31 Mai 2024 | 17,70746 | -0,03 | -0,18% | 17,72533 | 17,80593 | 17,70607 | 0 |
30 Mai 2024 | 17,7389 | 0,05 | 0,27% | 17,74874 | 17,75954 | 17,6722 | 0 |
29 Mai 2024 | 17,69086 | 0,01 | 0,08% | 17,67307 | 17,77863 | 17,67796 | 0 |
28 Mai 2024 | 17,67659 | -0,01 | -0,08% | 17,6946 | 17,74495 | 17,67659 | 0 |
27 Mai 2024 | 17,69146 | 0,05 | 0,27% | 17,64305 | 17,69303 | 17,63799 | 0 |
26 Mai 2024 | 17,64305 | 0,00 | 0,00% | 17,64305 | 17,64305 | 17,64305 | 0 |
25 Mai 2024 | 17,64305 | 0,00 | 0,03% | 17,64305 | 17,64305 | 17,63819 | 0 |
24 Mai 2024 | 17,63819 | 0,00 | -0,01% | 17,62872 | 17,66404 | 17,59445 | 0 |
23 Mai 2024 | 17,6391 | -0,09 | -0,49% | 17,72842 | 17,75772 | 17,62676 | 0 |
22 Mai 2024 | 17,72507 | -0,01 | -0,08% | 17,73964 | 17,76401 | 17,69628 | 0 |
21 Mai 2024 | 17,73983 | -0,06 | -0,33% | 17,79723 | 17,82025 | 17,71531 | 0 |
20 Mai 2024 | 17,79841 | 0,00 | 0,01% | 17,79593 | 17,85923 | 17,787 | 0 |
19 Mai 2024 | 17,79593 | -0,05 | -0,25% | 17,79593 | 17,79593 | 17,79593 | 0 |
18 Mai 2024 | 17,84129 | 0,00 | 0,00% | 17,84129 | 17,84129 | 17,84129 | 0 |
17 Mai 2024 | 17,84129 | 0,01 | 0,08% | 17,83085 | 17,85469 | 17,75242 | 0 |
16 Mai 2024 | 17,8279 | -0,01 | -0,04% | 17,82937 | 17,84783 | 17,80962 | 0 |
15 Mai 2024 | 17,83447 | 0,09 | 0,51% | 17,73978 | 17,83565 | 17,74646 | 0 |
14 Mai 2024 | 17,7441 | 0,09 | 0,51% | 17,65008 | 17,75353 | 17,62599 | 0 |
13 Mai 2024 | 17,65478 | 0,01 | 0,05% | 17,64556 | 17,67084 | 17,5686 | 0 |
12 Mai 2024 | 17,64556 | 0,00 | 0,00% | 17,64556 | 17,64556 | 17,64556 | 0 |
11 Mai 2024 | 17,64556 | 0,01 | 0,04% | 17,64556 | 17,64556 | 17,63797 | 0 |
10 Mai 2024 | 17,63797 | -0,05 | -0,30% | 17,69176 | 17,70611 | 17,61915 | 0 |
09 Mai 2024 | 17,69078 | 0,07 | 0,38% | 17,62162 | 17,69687 | 17,59844 | 0 |
08 Mai 2024 | 17,62378 | 0,05 | 0,26% | 17,57861 | 17,63911 | 17,56391 | 0 |
07 Mai 2024 | 17,57841 | -0,06 | -0,33% | 17,63648 | 17,64787 | 17,5741 | 0 |
06 Mai 2024 | 17,6359 | 0,02 | 0,11% | 17,61603 | 17,68205 | 17,61603 | 0 |
05 Mai 2024 | 17,61603 | 0,00 | 0,00% | 17,61603 | 17,61603 | 17,61603 | 0 |
04 Mai 2024 | 17,61603 | -0,01 | -0,08% | 17,61603 | 17,61603 | 17,61603 | 0 |
03 Mai 2024 | 17,62998 | 0,05 | 0,30% | 17,57576 | 17,69973 | 17,58028 | 0 |
02 Mai 2024 | 17,57713 | 0,06 | 0,35% | 17,55453 | 17,5903 | 17,50456 | 0 |
01 Mai 2024 | 17,51641 | 0,10 | 0,55% | 17,51641 | 17,51641 | 17,51641 | 0 |
30 Abr 2024 | 17,42096 | -0,08 | -0,45% | 17,49168 | 17,52887 | 17,4192 | 0 |
29 Abr 2024 | 17,50049 | 0,04 | 0,23% | 17,46023 | 17,51869 | 17,44238 | 0 |
28 Abr 2024 | 17,46023 | 0,00 | 0,00% | 17,46023 | 17,46023 | 17,46023 | 0 |
27 Abr 2024 | 17,46023 | 0,04 | 0,24% | 17,46023 | 17,46023 | 17,41855 | 0 |
26 Abr 2024 | 17,41855 | -0,04 | -0,24% | 17,45482 | 17,50366 | 17,38905 | 0 |
25 Abr 2024 | 17,4597 | -0,01 | -0,05% | 17,4714 | 17,52194 | 17,39093 | 0 |
24 Abr 2024 | 17,46924 | -0,03 | -0,18% | 17,5027 | 17,51232 | 17,43398 | 0 |