Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas OMREUR
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mai 2024 | 2,41264 | 0,00 | 0,00% | 2,41264 | 2,41264 | 2,41264 | 0 |
| 10 Mai 2024 | 2,41264 | 0,00 | 0,13% | 2,41008 | 2,41397 | 2,40805 | 0 |
| 09 Mai 2024 | 2,40961 | -0,01 | -0,32% | 2,41794 | 2,42181 | 2,40892 | 0 |
| 08 Mai 2024 | 2,41724 | 0,00 | 0,01% | 2,41666 | 2,41976 | 2,41631 | 0 |
| 07 Mai 2024 | 2,41689 | 0,00 | 0,18% | 2,41246 | 2,41718 | 2,40868 | 0 |
| 06 Mai 2024 | 2,41264 | 0,00 | -0,07% | 2,41421 | 2,41485 | 2,40787 | 0 |
| 05 Mai 2024 | 2,41421 | 0,00 | 0,00% | 2,41421 | 2,41421 | 2,41421 | 0 |
| 04 Mai 2024 | 2,41421 | 0,00 | 0,00% | 2,41421 | 2,41421 | 2,41421 | 0 |
| 03 Mai 2024 | 2,41421 | -0,01 | -0,29% | 2,4221 | 2,42152 | 2,40353 | 0 |
| 02 Mai 2024 | 2,42116 | -0,02 | -0,65% | 2,4346 | 2,4346 | 2,42116 | 0 |
| 01 Mai 2024 | 2,43711 | 0,00 | 0,10% | 2,4346 | 2,43711 | 2,4346 | 0 |
| 30 Abr 2024 | 2,4346 | 0,01 | 0,44% | 2,42474 | 2,4352 | 2,42093 | 0 |
| 29 Abr 2024 | 2,42398 | -0,01 | -0,22% | 2,42934 | 2,42934 | 2,42105 | 0 |
| 28 Abr 2024 | 2,42934 | 0,00 | 0,00% | 2,42934 | 2,42934 | 2,42934 | 0 |
| 27 Abr 2024 | 2,42934 | 0,00 | 0,00% | 2,42934 | 2,42934 | 2,42934 | 0 |
| 26 Abr 2024 | 2,42934 | 0,01 | 0,34% | 2,42198 | 2,4333 | 2,41683 | 0 |
| 25 Abr 2024 | 2,42116 | -0,01 | -0,29% | 2,4271 | 2,43141 | 2,41888 | 0 |
| 24 Abr 2024 | 2,42822 | 0,00 | 0,02% | 2,42722 | 2,43218 | 2,42622 | 0 |
| 23 Abr 2024 | 2,42769 | -0,01 | -0,43% | 2,43799 | 2,4415 | 2,42557 | 0 |
| 22 Abr 2024 | 2,43811 | 0,00 | 0,02% | 2,44247 | 2,44478 | 2,43567 | 0 |
| 21 Abr 2024 | 2,43751 | 0,00 | 0,00% | 2,43751 | 2,43751 | 2,43751 | 0 |
| 20 Abr 2024 | 2,43751 | 0,00 | 0,00% | 2,43751 | 2,43751 | 2,43751 | 0 |
| 19 Abr 2024 | 2,43751 | 0,00 | -0,14% | 2,43651 | 2,44108 | 2,43283 | 0 |
| 18 Abr 2024 | 2,44096 | 0,01 | 0,26% | 2,43537 | 2,44096 | 2,43028 | 0 |
| 17 Abr 2024 | 2,4346 | -0,01 | -0,44% | 2,44616 | 2,44777 | 2,43277 | 0 |
| 16 Abr 2024 | 2,44538 | 0,00 | 0,03% | 2,44514 | 2,45011 | 2,43965 | 0 |
| 15 Abr 2024 | 2,4446 | 0,00 | 0,13% | 2,44247 | 2,44586 | 2,43585 | 0 |
| 14 Abr 2024 | 2,4415 | 0,00 | 0,00% | 2,4415 | 2,4415 | 2,4415 | 0 |
| 13 Abr 2024 | 2,4415 | 0,00 | 0,00% | 2,4415 | 2,4415 | 2,4415 | 0 |
| 12 Abr 2024 | 2,4415 | 0,02 | 0,81% | 2,4221 | 2,44508 | 2,4241 | 0 |
| 11 Abr 2024 | 2,42187 | 0,00 | 0,15% | 2,41853 | 2,42716 | 2,41543 | 0 |
| 10 Abr 2024 | 2,41818 | 0,03 | 1,08% | 2,3926 | 2,42058 | 2,39129 | 0 |
| 09 Abr 2024 | 2,39226 | 0,00 | 0,04% | 2,3918 | 2,39472 | 2,38684 | 0 |
| 08 Abr 2024 | 2,3914 | -0,01 | -0,32% | 2,39906 | 2,4003 | 2,3914 | 0 |
| 07 Abr 2024 | 2,39906 | 0,00 | 0,00% | 2,39906 | 2,39906 | 2,39906 | 0 |
| 06 Abr 2024 | 2,39906 | 0,00 | 0,08% | 2,39906 | 2,39906 | 2,39708 | 0 |
| 05 Abr 2024 | 2,39708 | 0,00 | 0,00% | 2,39708 | 2,40642 | 2,39547 | 0 |
| 04 Abr 2024 | 2,39696 | 0,00 | 0,00% | 2,39702 | 2,39783 | 2,389 | 0 |
| 03 Abr 2024 | 2,39691 | -0,02 | -0,66% | 2,41293 | 2,41287 | 2,39691 | 0 |
| 02 Abr 2024 | 2,41281 | 0,01 | 0,22% | 2,40747 | 2,42193 | 2,40747 | 0 |
| 01 Abr 2024 | 2,40747 | 0,00 | 0,00% | 2,40747 | 2,40747 | 2,40747 | 0 |
| 31 Mar 2024 | 2,40747 | 0,00 | 0,00% | 2,40747 | 2,40747 | 2,40747 | 0 |
| 30 Mar 2024 | 2,40747 | 0,00 | -0,13% | 2,40747 | 2,41064 | 2,40747 | 0 |
| 29 Mar 2024 | 2,41064 | 0,00 | 0,13% | 2,40747 | 2,41064 | 2,40747 | 0 |
| 28 Mar 2024 | 2,40747 | 0,01 | 0,21% | 2,40324 | 2,41083 | 2,39978 | 0 |
| 27 Mar 2024 | 2,40232 | 0,00 | 0,18% | 2,39817 | 2,40272 | 2,39719 | 0 |
| 26 Mar 2024 | 2,39811 | 0,00 | 0,05% | 2,39696 | 2,39955 | 2,39129 | 0 |
| 25 Mar 2024 | 2,39691 | -0,01 | -0,31% | 2,40425 | 2,40425 | 2,39604 | 0 |
| 24 Mar 2024 | 2,40425 | 0,00 | 0,05% | 2,40425 | 2,40425 | 2,40425 | 0 |
| 23 Mar 2024 | 2,40307 | 0,00 | 0,00% | 2,40307 | 2,40307 | 2,40307 | 0 |
| 22 Mar 2024 | 2,40307 | 0,01 | 0,49% | 2,39083 | 2,40463 | 2,39662 | 0 |
| 21 Mar 2024 | 2,3914 | 0,02 | 0,68% | 2,37538 | 2,39266 | 2,37499 | 0 |
| 20 Mar 2024 | 2,37521 | -0,02 | -0,66% | 2,39186 | 2,39702 | 2,37521 | 0 |
| 19 Mar 2024 | 2,39095 | 0,00 | 0,07% | 2,38895 | 2,39691 | 2,38992 | 0 |
| 18 Mar 2024 | 2,38917 | 0,00 | 0,15% | 2,38702 | 2,39026 | 2,38229 | 0 |
| 17 Mar 2024 | 2,3857 | 0,00 | 0,00% | 2,3857 | 2,3857 | 2,3857 | 0 |
| 16 Mar 2024 | 2,3857 | 0,00 | 0,00% | 2,3857 | 2,3857 | 2,3857 | 0 |
| 15 Mar 2024 | 2,3857 | 0,00 | -0,06% | 2,38792 | 2,38912 | 2,38359 | 0 |
| 14 Mar 2024 | 2,38712 | 0,02 | 0,64% | 2,37212 | 2,38741 | 2,37369 | 0 |
| 13 Mar 2024 | 2,37189 | -0,01 | -0,23% | 2,37736 | 2,37866 | 2,37004 | 0 |
| 12 Mar 2024 | 2,3773 | 0,00 | 0,00% | 2,37646 | 2,38234 | 2,37403 | 0 |
| 11 Mar 2024 | 2,37719 | 0,00 | -0,05% | 2,37849 | 2,37991 | 2,3733 | 0 |
| 10 Mar 2024 | 2,37849 | 0,00 | 0,00% | 2,37849 | 2,37849 | 2,37849 | 0 |
| 09 Mar 2024 | 2,37849 | 0,01 | 0,23% | 2,37849 | 2,37849 | 2,37296 | 0 |
| 08 Mar 2024 | 2,37296 | 0,00 | 0,02% | 2,37167 | 2,37809 | 2,366 | 0 |
| 07 Mar 2024 | 2,37251 | -0,01 | -0,46% | 2,38234 | 2,38946 | 2,37251 | 0 |
| 06 Mar 2024 | 2,38354 | -0,01 | -0,37% | 2,39243 | 2,39243 | 2,38127 | 0 |
| 05 Mar 2024 | 2,39243 | 0,00 | -0,01% | 2,39352 | 2,3961 | 2,38912 | 0 |
| 04 Mar 2024 | 2,39266 | 0,00 | -0,17% | 2,40368 | 2,40368 | 2,39112 | 0 |
| 03 Mar 2024 | 2,39662 | 0,00 | 0,00% | 2,39662 | 2,39662 | 2,39662 | 0 |
| 02 Mar 2024 | 2,39662 | 0,00 | 0,00% | 2,39662 | 2,39662 | 2,39662 | 0 |
| 01 Mar 2024 | 2,39662 | -0,01 | -0,34% | 2,40411 | 2,40498 | 2,39627 | 0 |
| 29 Fev 2024 | 2,40469 | 0,01 | 0,32% | 2,39691 | 2,40579 | 2,39369 | 0 |
| 28 Fev 2024 | 2,39696 | 0,00 | 0,04% | 2,39564 | 2,40561 | 2,39564 | 0 |
| 27 Fev 2024 | 2,39604 | 0,00 | 0,08% | 2,39467 | 2,39731 | 2,39129 | 0 |
| 26 Fev 2024 | 2,39409 | -0,01 | -0,33% | 2,40194 | 2,40194 | 2,39318 | 0 |
| 25 Fev 2024 | 2,40194 | 0,00 | 0,00% | 2,40194 | 2,40194 | 2,40194 | 0 |
| 24 Fev 2024 | 2,40194 | 0,00 | 0,05% | 2,40194 | 2,40194 | 2,40065 | 0 |
| 23 Fev 2024 | 2,40065 | 0,00 | 0,04% | 2,39955 | 2,40261 | 2,39685 | 0 |
| 22 Fev 2024 | 2,39967 | 0,00 | -0,05% | 2,4007 | 2,40463 | 2,38735 | 0 |
| 21 Fev 2024 | 2,40082 | 0,00 | -0,09% | 2,40353 | 2,40608 | 2,40001 | 0 |
| 20 Fev 2024 | 2,40301 | -0,01 | -0,32% | 2,41066 | 2,41298 | 2,39685 | 0 |
| 19 Fev 2024 | 2,41072 | 0,00 | -0,09% | 2,41297 | 2,41362 | 2,40793 | 0 |
| 18 Fev 2024 | 2,41297 | -0,01 | -0,28% | 2,41297 | 2,41297 | 2,41297 | 0 |
| 17 Fev 2024 | 2,41982 | 0,00 | 0,00% | 2,41982 | 2,41982 | 2,41982 | 0 |
| 16 Fev 2024 | 2,41982 | 0,01 | 0,37% | 2,41246 | 2,41987 | 2,40834 | 0 |
| 15 Fev 2024 | 2,41089 | -0,01 | -0,41% | 2,4204 | 2,42204 | 2,40874 | 0 |
| 14 Fev 2024 | 2,42069 | -0,01 | -0,21% | 2,42639 | 2,42851 | 2,42005 | 0 |
| 13 Fev 2024 | 2,42586 | 0,01 | 0,58% | 2,41159 | 2,4271 | 2,40665 | 0 |
| 12 Fev 2024 | 2,41176 | 0,00 | -0,07% | 2,41355 | 2,41427 | 2,40463 | 0 |
| 11 Fev 2024 | 2,41355 | 0,00 | 0,00% | 2,41355 | 2,41355 | 2,41355 | 0 |
| 10 Fev 2024 | 2,41355 | 0,00 | 0,20% | 2,41355 | 2,41355 | 2,41355 | 0 |
