Cotações Históricas YFIIUSDT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
06 Fev 2023 | 1.318,05 | -12,69 | -0,95% | 1.330,95 | 1.352,00 | 1.305,56 | 12,00 |
05 Fev 2023 | 1.330,74 | -17,81 | -1,32% | 1.352,25 | 1.366,87 | 1.306,91 | 9,00 |
04 Fev 2023 | 1.348,54 | -54,77 | -3,90% | 1.403,19 | 1.434,28 | 1.344,56 | 8,00 |
03 Fev 2023 | 1.403,31 | 106,90 | 8,25% | 1.300,46 | 1.550,93 | 1.292,10 | 10,00 |
02 Fev 2023 | 1.296,41 | -19,69 | -1,50% | 1.320,82 | 1.347,54 | 1.281,39 | 9,00 |
01 Fev 2023 | 1.316,10 | 18,87 | 1,46% | 1.296,51 | 1.318,60 | 1.262,05 | 9,00 |
31 Jan 2023 | 1.297,23 | 21,77 | 1,71% | 1.269,48 | 1.325,05 | 1.260,52 | 8,00 |
30 Jan 2023 | 1.275,46 | -73,75 | -5,47% | 1.349,42 | 1.357,24 | 1.249,56 | 9,00 |
29 Jan 2023 | 1.349,22 | 1,70 | 0,13% | 1.347,98 | 1.394,55 | 1.334,27 | 11,00 |
28 Jan 2023 | 1.347,52 | 72,44 | 5,68% | 1.275,70 | 1.459,99 | 1.270,03 | 9,00 |
27 Jan 2023 | 1.275,08 | 10,82 | 0,86% | 1.269,57 | 1.292,51 | 1.251,90 | 8,00 |
26 Jan 2023 | 1.264,26 | 0,00 | 0,00% | 1.264,26 | 1.264,26 | 1.264,26 | 0,00 |
25 Jan 2023 | 1.264,26 | 0,00 | 0,00% | 1.264,26 | 1.264,26 | 1.264,26 | 0,00 |
24 Jan 2023 | 1.264,26 | -48,65 | -3,71% | 1.311,95 | 1.344,42 | 1.251,83 | 7,00 |
23 Jan 2023 | 1.312,91 | 16,67 | 1,29% | 1.296,04 | 1.330,19 | 1.296,04 | 8,00 |
22 Jan 2023 | 1.296,23 | 13,42 | 1,05% | 1.282,81 | 1.325,80 | 1.281,96 | 10,00 |
21 Jan 2023 | 1.282,82 | -54,37 | -4,07% | 1.341,28 | 1.348,02 | 1.281,26 | 9,00 |
20 Jan 2023 | 1.337,19 | 97,70 | 7,88% | 1.277,01 | 1.337,19 | 1.253,66 | 8,00 |
19 Jan 2023 | 1.239,49 | 0,00 | 0,00% | 1.239,49 | 1.239,49 | 1.239,49 | 0,00 |
18 Jan 2023 | 1.239,49 | -102,33 | -7,63% | 1.340,70 | 1.363,88 | 1.174,81 | 10,00 |
17 Jan 2023 | 1.341,82 | -24,86 | -1,82% | 1.364,20 | 1.387,03 | 1.341,82 | 9,00 |
16 Jan 2023 | 1.366,68 | 17,45 | 1,29% | 1.349,36 | 1.427,27 | 1.332,05 | 8,00 |
15 Jan 2023 | 1.349,23 | -76,36 | -5,36% | 1.416,87 | 1.423,53 | 1.330,86 | 10,00 |
14 Jan 2023 | 1.425,58 | 170,82 | 13,61% | 1.254,33 | 1.466,98 | 1.227,83 | 14,00 |
13 Jan 2023 | 1.254,76 | 16,12 | 1,30% | 1.226,89 | 1.291,66 | 1.213,94 | 9,00 |
12 Jan 2023 | 1.238,64 | 0,00 | 0,00% | 1.238,64 | 1.238,64 | 1.238,64 | 0,00 |
11 Jan 2023 | 1.238,64 | 12,87 | 1,05% | 1.227,38 | 1.243,84 | 1.210,95 | 9,00 |
10 Jan 2023 | 1.225,77 | 2,81 | 0,23% | 1.223,03 | 1.241,22 | 1.206,23 | 11,00 |
09 Jan 2023 | 1.222,96 | 22,16 | 1,85% | 1.203,97 | 1.317,34 | 1.179,36 | 15,00 |
08 Jan 2023 | 1.200,81 | 25,01 | 2,13% | 1.176,35 | 1.208,07 | 1.170,73 | 16,00 |
07 Jan 2023 | 1.175,80 | -9,95 | -0,84% | 1.188,25 | 1.195,75 | 1.170,73 | 15,00 |
06 Jan 2023 | 1.185,75 | 9,40 | 0,80% | 1.175,02 | 1.199,30 | 1.153,63 | 16,00 |
05 Jan 2023 | 1.176,35 | -18,26 | -1,53% | 1.194,63 | 1.195,36 | 1.173,18 | 21,00 |
04 Jan 2023 | 1.194,60 | 12,60 | 1,07% | 1.181,33 | 1.209,50 | 1.170,46 | 30,00 |
03 Jan 2023 | 1.182,00 | -16,86 | -1,41% | 1.199,88 | 1.217,04 | 1.164,09 | 31,00 |
02 Jan 2023 | 1.198,86 | 46,46 | 4,03% | 1.151,28 | 1.221,16 | 1.137,20 | 34,00 |
01 Jan 2023 | 1.152,40 | 5,70 | 0,50% | 1.144,21 | 1.155,59 | 1.136,41 | 29,00 |
31 Dez 2022 | 1.146,69 | 10,46 | 0,92% | 1.139,17 | 1.163,06 | 1.125,57 | 33,00 |
30 Dez 2022 | 1.136,24 | -15,40 | -1,34% | 1.150,47 | 1.150,47 | 1.118,13 | 21,00 |
29 Dez 2022 | 1.151,63 | 0,320 | 0,03% | 1.155,51 | 1.166,47 | 1.117,79 | 8,00 |
28 Dez 2022 | 1.151,32 | -69,17 | -5,67% | 1.224,76 | 1.224,76 | 1.084,00 | 12,00 |
27 Dez 2022 | 1.220,48 | -1,52 | -0,12% | 1.219,35 | 1.251,91 | 1.212,88 | 6,00 |
26 Dez 2022 | 1.222,00 | 0,340 | 0,03% | 1.220,69 | 1.230,00 | 1.212,63 | 8,00 |
25 Dez 2022 | 1.221,66 | -28,15 | -2,25% | 1.244,28 | 1.255,47 | 1.198,88 | 16,00 |
24 Dez 2022 | 1.249,81 | 42,59 | 3,53% | 1.209,00 | 1.267,33 | 1.205,02 | 13,00 |
23 Dez 2022 | 1.207,22 | -14,62 | -1,20% | 1.218,50 | 1.220,91 | 1.206,79 | 7,00 |
22 Dez 2022 | 1.221,84 | -2,40 | -0,20% | 1.218,55 | 1.233,86 | 1.186,00 | 17,00 |
21 Dez 2022 | 1.224,25 | -18,18 | -1,46% | 1.243,26 | 1.243,26 | 1.189,67 | 19,00 |
20 Dez 2022 | 1.242,43 | 65,60 | 5,57% | 1.186,00 | 1.265,13 | 1.181,52 | 25,00 |
19 Dez 2022 | 1.176,83 | -62,38 | -5,03% | 1.235,92 | 1.238,75 | 1.160,00 | 21,00 |
18 Dez 2022 | 1.239,21 | 29,93 | 2,48% | 1.255,50 | 1.265,80 | 1.224,30 | 24,00 |
17 Dez 2022 | 1.209,28 | 0,00 | 0,00% | 1.209,28 | 1.209,28 | 1.209,28 | 0,00 |
16 Dez 2022 | 1.209,28 | -303,20 | -20,05% | 1.375,00 | 1.410,48 | 1.203,26 | 28,00 |
15 Dez 2022 | 1.512,48 | 0,00 | 0,00% | 1.512,48 | 1.512,48 | 1.512,48 | 0,00 |
14 Dez 2022 | 1.512,48 | 0,00 | 0,00% | 1.512,48 | 1.512,48 | 1.512,48 | 0,00 |
13 Dez 2022 | 1.512,48 | 0,00 | 0,00% | 1.512,48 | 1.512,48 | 1.512,48 | 0,00 |
12 Dez 2022 | 1.512,48 | 0,00 | 0,00% | 1.512,48 | 1.512,48 | 1.512,48 | 0,00 |
11 Dez 2022 | 1.512,48 | 12,50 | 0,83% | 1.491,87 | 1.552,11 | 1.484,93 | 42,00 |
10 Dez 2022 | 1.499,98 | 39,59 | 2,71% | 1.465,03 | 1.596,96 | 1.458,54 | 22,00 |
09 Dez 2022 | 1.460,38 | -48,76 | -3,23% | 1.512,00 | 1.515,17 | 1.454,48 | 53,00 |
08 Dez 2022 | 1.509,14 | -63,52 | -4,04% | 1.519,34 | 1.553,35 | 1.446,67 | 45,00 |
07 Dez 2022 | 1.572,66 | 0,00 | 0,00% | 1.572,66 | 1.572,66 | 1.572,66 | 0,00 |
06 Dez 2022 | 1.572,66 | -175,21 | -10,02% | 1.633,72 | 1.690,15 | 1.486,23 | 31,00 |
05 Dez 2022 | 1.747,86 | 0,00 | 0,00% | 1.747,86 | 1.747,86 | 1.747,86 | 0,00 |
04 Dez 2022 | 1.747,86 | 408,94 | 30,54% | 1.354,17 | 1.908,99 | 1.238,27 | 182,00 |
03 Dez 2022 | 1.338,93 | 300,42 | 28,93% | 1.039,45 | 1.456,88 | 1.030,61 | 65,00 |
02 Dez 2022 | 1.038,50 | 8,70 | 0,84% | 1.031,67 | 1.070,00 | 1.016,61 | 34,00 |
01 Dez 2022 | 1.029,80 | -7,19 | -0,69% | 1.036,51 | 1.055,71 | 1.010,56 | 4,00 |
30 Nov 2022 | 1.036,99 | 12,28 | 1,20% | 1.026,95 | 1.056,44 | 1.022,22 | 16,00 |
29 Nov 2022 | 1.024,71 | 4,12 | 0,40% | 1.018,56 | 1.055,99 | 1.010,29 | 23,00 |
28 Nov 2022 | 1.020,59 | -68,52 | -6,29% | 1.089,20 | 1.098,53 | 1.000,99 | 32,00 |
27 Nov 2022 | 1.089,11 | -9,41 | -0,86% | 1.098,23 | 1.145,62 | 1.081,27 | 40,00 |
26 Nov 2022 | 1.098,52 | -67,60 | -5,80% | 1.183,41 | 1.198,21 | 1.075,34 | 51,00 |
25 Nov 2022 | 1.166,12 | 11,38 | 0,99% | 1.149,23 | 1.193,35 | 1.061,50 | 67,00 |
24 Nov 2022 | 1.154,74 | -101,39 | -8,07% | 1.250,44 | 1.348,52 | 1.120,00 | 41,00 |
23 Nov 2022 | 1.256,13 | -569,62 | -31,20% | 1.424,52 | 1.451,99 | 1.230,01 | 35,00 |
22 Nov 2022 | 1.825,74 | 0,00 | 0,00% | 1.825,74 | 1.825,74 | 1.825,74 | 0,00 |
21 Nov 2022 | 1.825,74 | -620,17 | -25,36% | 2.387,82 | 2.402,50 | 1.239,64 | 68,00 |
20 Nov 2022 | 2.445,92 | -1.105,95 | -31,14% | 3.524,30 | 4.218,31 | 2.445,00 | 34,00 |
19 Nov 2022 | 3.551,87 | 803,86 | 29,25% | 2.769,25 | 3.697,03 | 2.768,49 | 19,00 |
18 Nov 2022 | 2.748,00 | 273,60 | 11,06% | 2.470,54 | 2.951,80 | 2.429,96 | 22,00 |
17 Nov 2022 | 2.474,41 | 26,76 | 1,09% | 2.457,23 | 2.592,67 | 2.379,53 | 35,00 |
16 Nov 2022 | 2.447,65 | 94,02 | 3,99% | 2.329,87 | 2.737,96 | 2.218,55 | 89,00 |
15 Nov 2022 | 2.353,63 | 216,97 | 10,15% | 2.137,62 | 2.398,00 | 2.040,81 | 52,00 |
14 Nov 2022 | 2.136,66 | 138,10 | 6,91% | 2.075,00 | 2.174,60 | 2.029,41 | 11,00 |
13 Nov 2022 | 1.998,56 | 0,00 | 0,00% | 1.998,56 | 1.998,56 | 1.998,56 | 0,00 |
12 Nov 2022 | 1.998,56 | 14,54 | 0,73% | 1.956,03 | 2.041,93 | 1.862,41 | 14,00 |
11 Nov 2022 | 1.984,01 | 161,58 | 8,87% | 1.826,57 | 2.146,93 | 1.778,65 | 9,00 |
10 Nov 2022 | 1.822,44 | 121,67 | 7,15% | 1.730,75 | 1.887,66 | 1.678,60 | 18,00 |
09 Nov 2022 | 1.700,77 | 0,00 | 0,00% | 1.700,77 | 1.700,77 | 1.700,77 | 0,00 |