Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas THBIDR
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mai 2024 | 443,84061 | 1,26 | 0,28% | 441,87655 | 445,76817 | 441,26 | 0 |
| 19 Mai 2024 | 442,58091 | 1,58 | 0,36% | 442,58091 | 442,58091 | 441,0058 | 0 |
| 18 Mai 2024 | 441,0058 | 0,00 | 0,00% | 441,0058 | 441,0058 | 441,0058 | 0 |
| 17 Mai 2024 | 441,0058 | 1,07 | 0,24% | 440,09719 | 442,89276 | 439,78793 | 0 |
| 16 Mai 2024 | 439,94065 | 1,18 | 0,27% | 439,09028 | 442,45283 | 439,16404 | 0 |
| 15 Mai 2024 | 438,76426 | -1,61 | -0,37% | 440,58442 | 439,82758 | 432,03505 | 0 |
| 14 Mai 2024 | 440,37725 | 1,98 | 0,45% | 438,18011 | 440,7772 | 436,975 | 0 |
| 13 Mai 2024 | 438,39786 | 1,83 | 0,42% | 436,36116 | 438,91109 | 434,68 | 0 |
| 12 Mai 2024 | 436,56894 | 1,05 | 0,24% | 436,56894 | 436,56894 | 435,51974 | 0 |
| 11 Mai 2024 | 435,51974 | 0,00 | 0,00% | 435,51974 | 435,51974 | 435,51974 | 0 |
| 10 Mai 2024 | 435,51974 | -1,39 | -0,32% | 436,84282 | 437,25217 | 435,51974 | 0 |
| 09 Mai 2024 | 436,90999 | 1,43 | 0,33% | 435,16676 | 437,69532 | 433,80649 | 0 |
| 08 Mai 2024 | 435,48081 | 0,34 | 0,08% | 435,06721 | 436,785 | 433,27032 | 0 |
| 07 Mai 2024 | 435,14146 | -1,38 | -0,32% | 436,33297 | 437,05417 | 434,76144 | 0 |
| 06 Mai 2024 | 436,517 | -1,63 | -0,37% | 437,42181 | 437,32582 | 434,84052 | 0 |
| 05 Mai 2024 | 438,14868 | -0,93 | -0,21% | 438,14868 | 439,07412 | 438,14868 | 0 |
| 04 Mai 2024 | 439,07412 | 0,00 | 0,00% | 439,07412 | 439,07412 | 439,07412 | 0 |
| 03 Mai 2024 | 439,07412 | 1,32 | 0,30% | 437,5968 | 439,07412 | 433,90849 | 0 |
| 02 Mai 2024 | 437,75144 | -0,33 | -0,07% | 438,1594 | 439,45373 | 436,22083 | 0 |
| 01 Mai 2024 | 438,07651 | 0,70 | 0,16% | 437,60752 | 438,76421 | 436,21325 | 0 |
| 30 Abr 2024 | 437,37825 | -1,66 | -0,38% | 438,98257 | 439,65331 | 436,82931 | 0 |
| 29 Abr 2024 | 439,03591 | 1,05 | 0,24% | 438,22654 | 439,62952 | 437,21307 | 0 |
| 28 Abr 2024 | 437,98381 | -1,25 | -0,29% | 437,98381 | 439,23597 | 437,98381 | 0 |
| 27 Abr 2024 | 439,23597 | 0,00 | 0,00% | 439,23597 | 439,23597 | 439,23597 | 0 |
| 26 Abr 2024 | 439,23597 | 1,54 | 0,35% | 437,53964 | 440,46587 | 437,25593 | 0 |
| 25 Abr 2024 | 437,69916 | -0,13 | -0,03% | 437,81833 | 438,61509 | 436,04886 | 0 |
| 24 Abr 2024 | 437,82879 | 0,14 | 0,03% | 437,67947 | 438,91 | 432,8421 | 0 |
| 23 Abr 2024 | 437,68675 | -0,60 | -0,14% | 438,53946 | 438,91592 | 436,62743 | 0 |
| 22 Abr 2024 | 438,28525 | 0,55 | 0,12% | 439,13902 | 441,495 | 437,64194 | 0 |
| 21 Abr 2024 | 437,73954 | 0,00 | 0,00% | 437,73954 | 437,73954 | 437,73954 | 0 |
| 20 Abr 2024 | 437,73954 | 0,00 | 0,00% | 437,73954 | 437,73954 | 437,73954 | 0 |
| 19 Abr 2024 | 437,73954 | -2,75 | -0,63% | 440,2238 | 442,00787 | 437,73954 | 0 |
| 18 Abr 2024 | 440,49267 | -1,27 | -0,29% | 442,06306 | 441,2453 | 439,28736 | 0 |
| 17 Abr 2024 | 441,76564 | -3,31 | -0,74% | 444,22948 | 442,78518 | 439,78838 | 0 |
| 16 Abr 2024 | 445,07846 | 7,70 | 1,76% | 437,18565 | 445,51404 | 432,74 | 0 |
| 15 Abr 2024 | 437,37931 | -2,37 | -0,54% | 440,02184 | 438,7861 | 436,58102 | 0 |
| 14 Abr 2024 | 439,74626 | 0,00 | 0,00% | 439,74626 | 439,74626 | 439,74626 | 0 |
| 13 Abr 2024 | 439,74626 | 0,00 | 0,00% | 439,74626 | 439,74626 | 439,74626 | 0 |
| 12 Abr 2024 | 439,74626 | 0,20 | 0,05% | 439,75804 | 443,29807 | 439,04087 | 0 |
| 11 Abr 2024 | 439,54656 | 4,01 | 0,92% | 435,1631 | 440,17023 | 435,23471 | 0 |
| 10 Abr 2024 | 435,5362 | -2,05 | -0,47% | 437,68546 | 436,88485 | 434,11576 | 0 |
| 09 Abr 2024 | 437,59117 | 3,79 | 0,87% | 433,76414 | 438,01101 | 434,21742 | 0 |
| 08 Abr 2024 | 433,8055 | 0,54 | 0,13% | 433,00401 | 434,40131 | 431,82623 | 0 |
| 07 Abr 2024 | 433,26379 | -1,79 | -0,41% | 433,26379 | 435,04928 | 433,26379 | 0 |
| 06 Abr 2024 | 435,04928 | 0,00 | 0,00% | 435,04928 | 435,04928 | 435,04928 | 0 |
| 05 Abr 2024 | 435,04928 | 1,59 | 0,37% | 432,98884 | 435,75572 | 430,82359 | 0 |
| 04 Abr 2024 | 433,45546 | -1,88 | -0,43% | 435,36287 | 434,20747 | 431,7315 | 0 |
| 03 Abr 2024 | 435,33588 | -0,70 | -0,16% | 435,61731 | 435,76749 | 433,56889 | 0 |
| 02 Abr 2024 | 436,03222 | 0,16 | 0,04% | 435,24334 | 437,42 | 433,50599 | 0 |
| 01 Abr 2024 | 435,87428 | 0,09 | 0,02% | 435,93621 | 438,1513 | 433,9021 | 0 |
| 31 Mar 2024 | 435,78643 | -1,20 | -0,27% | 435,78643 | 436,98403 | 435,78643 | 0 |
| 30 Mar 2024 | 436,98403 | 0,00 | 0,00% | 436,98403 | 436,98403 | 436,98403 | 0 |
| 29 Mar 2024 | 436,98403 | 1,33 | 0,30% | 435,96707 | 437,66987 | 434,84246 | 0 |
| 28 Mar 2024 | 435,65551 | -0,68 | -0,16% | 436,67957 | 436,60191 | 434,16749 | 0 |
| 27 Mar 2024 | 436,33766 | 0,44 | 0,10% | 435,9533 | 437,20786 | 434,24229 | 0 |
| 26 Mar 2024 | 435,90167 | 1,37 | 0,31% | 434,60797 | 436,04074 | 433,81 | 0 |
| 25 Mar 2024 | 434,53625 | -1,35 | -0,31% | 434,51023 | 434,85931 | 433,44086 | 0 |
| 24 Mar 2024 | 435,88754 | 0,00 | 0,00% | 435,88754 | 435,88754 | 435,88754 | 0 |
| 23 Mar 2024 | 435,88754 | 0,00 | 0,00% | 435,88754 | 435,88754 | 435,88754 | 0 |
| 22 Mar 2024 | 435,88754 | 2,94 | 0,68% | 432,71929 | 437,49861 | 432,85792 | 0 |
| 21 Mar 2024 | 432,94562 | -3,48 | -0,80% | 436,55076 | 437,29653 | 431,86571 | 0 |
| 20 Mar 2024 | 436,42936 | 0,59 | 0,14% | 435,92869 | 437,19971 | 433,29444 | 0 |
| 19 Mar 2024 | 435,83702 | -2,05 | -0,47% | 437,74319 | 436,76331 | 434,88504 | 0 |
| 18 Mar 2024 | 437,88215 | 1,42 | 0,33% | 434,9315 | 438,12569 | 435,78976 | 0 |
| 17 Mar 2024 | 436,45746 | 0,00 | 0,00% | 436,45746 | 436,45746 | 436,45746 | 0 |
| 16 Mar 2024 | 436,45746 | 0,00 | 0,00% | 436,45746 | 436,45746 | 436,45746 | 0 |
| 15 Mar 2024 | 436,45746 | -0,60 | -0,14% | 437,06032 | 436,91406 | 434,40111 | 0 |
| 14 Mar 2024 | 437,05422 | -0,25 | -0,06% | 437,17276 | 438,08988 | 435,27471 | 0 |
| 13 Mar 2024 | 437,30002 | 2,03 | 0,47% | 435,25866 | 439,895 | 435,52153 | 0 |
| 12 Mar 2024 | 435,27272 | -3,22 | -0,73% | 438,54594 | 436,65399 | 433,94354 | 0 |
| 11 Mar 2024 | 438,49119 | -0,40 | -0,09% | 440,89366 | 438,72881 | 435,58742 | 0 |
| 10 Mar 2024 | 438,89579 | 0,00 | 0,00% | 438,89579 | 438,89579 | 438,89579 | 0 |
| 09 Mar 2024 | 438,89579 | 0,00 | 0,00% | 438,89579 | 438,89579 | 438,89579 | 0 |
| 08 Mar 2024 | 438,89579 | -0,57 | -0,13% | 440,07038 | 440,43164 | 434,05835 | 0 |
| 07 Mar 2024 | 439,46402 | -0,35 | -0,08% | 440,04154 | 440,37725 | 438,59156 | 0 |
| 06 Mar 2024 | 439,81481 | -0,57 | -0,13% | 440,2341 | 441,14754 | 438,6148 | 0 |
| 05 Mar 2024 | 440,38286 | -0,82 | -0,19% | 440,98495 | 440,85382 | 438,55347 | 0 |
| 04 Mar 2024 | 441,20279 | 1,02 | 0,23% | 438,67614 | 441,39219 | 436,725 | 0 |
| 03 Mar 2024 | 440,18615 | 0,00 | 0,00% | 440,18615 | 440,18615 | 440,18615 | 0 |
| 02 Mar 2024 | 440,18615 | 0,00 | 0,00% | 440,18615 | 440,18615 | 440,18615 | 0 |
| 01 Mar 2024 | 440,18615 | 2,24 | 0,51% | 438,23217 | 440,18615 | 436,40655 | 0 |
| 29 Fev 2024 | 437,94948 | 0,37 | 0,08% | 437,30886 | 439,29807 | 434,815 | 0 |
| 28 Fev 2024 | 437,58275 | 1,13 | 0,26% | 436,30892 | 437,58275 | 434,61751 | 0 |
| 27 Fev 2024 | 436,45484 | 1,27 | 0,29% | 435,24944 | 437,66983 | 435,53144 | 0 |
| 26 Fev 2024 | 435,18299 | 1,29 | 0,30% | 433,64849 | 437,21183 | 434,5152 | 0 |
| 25 Fev 2024 | 433,88981 | 0,00 | 0,00% | 433,88981 | 433,88981 | 433,88981 | 0 |
| 24 Fev 2024 | 433,88981 | 0,00 | 0,00% | 433,88981 | 433,88981 | 433,88981 | 0 |
| 23 Fev 2024 | 433,88981 | -0,12 | -0,03% | 433,89398 | 437,08 | 432,0598 | 0 |
| 22 Fev 2024 | 434,01475 | -2,32 | -0,53% | 436,49289 | 436,765 | 433,2162 | 0 |
| 21 Fev 2024 | 436,3383 | 0,99 | 0,23% | 435,26209 | 437,60705 | 435,07581 | 0 |
