Cotações Históricas 2GS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
13 Jun 2024 | 2.560,60 | -57,50 | -2,20% | 2.560,60 | 2.560,60 | 2.560,60 | 0 |
12 Jun 2024 | 2.618,10 | 24,80 | 0,96% | 2.618,10 | 2.618,10 | 2.618,10 | 0 |
11 Jun 2024 | 2.593,30 | -52,85 | -2,00% | 2.593,30 | 2.593,30 | 2.593,30 | 0 |
10 Jun 2024 | 2.646,15 | -78,35 | -2,88% | 2.651,90 | 2.717,05 | 2.623,60 | 13 |
07 Jun 2024 | 2.724,50 | -12,15 | -0,44% | 2.728,40 | 2.728,40 | 2.722,15 | 91 |
06 Jun 2024 | 2.736,65 | -12,55 | -0,46% | 2.698,60 | 3.057,55 | 2.659,10 | 15 |
05 Jun 2024 | 2.749,20 | 92,40 | 3,48% | 2.693,90 | 2.971,90 | 2.474,95 | 37 |
04 Jun 2024 | 2.656,80 | 16,55 | 0,63% | 2.579,30 | 2.877,95 | 2.315,95 | 29 |
03 Jun 2024 | 2.640,25 | -11,30 | -0,43% | 2.640,25 | 2.640,25 | 2.640,25 | 0 |
31 Mai 2024 | 2.651,55 | -2,40 | -0,09% | 2.650,20 | 2.655,35 | 2.638,80 | 1 |
30 Mai 2024 | 2.653,95 | -22,65 | -0,85% | 2.650,40 | 2.941,90 | 2.435,55 | 255 |
29 Mai 2024 | 2.676,60 | -73,25 | -2,66% | 2.681,10 | 2.940,40 | 2.352,90 | 3 |
28 Mai 2024 | 2.749,85 | -14,45 | -0,52% | 2.749,85 | 2.749,85 | 2.749,85 | 0 |
24 Mai 2024 | 2.764,30 | 18,65 | 0,68% | 2.786,80 | 2.786,80 | 2.762,50 | 10 |
23 Mai 2024 | 2.745,65 | -58,30 | -2,08% | 2.741,20 | 2.998,90 | 2.593,70 | 14 |
22 Mai 2024 | 2.803,95 | -52,80 | -1,85% | 2.803,95 | 2.803,95 | 2.803,95 | 156 |
21 Mai 2024 | 2.856,75 | -12,85 | -0,45% | 2.856,75 | 2.856,75 | 2.856,75 | 2 |
20 Mai 2024 | 2.869,60 | 46,00 | 1,63% | 2.760,90 | 3.228,15 | 2.523,10 | 455 |
17 Mai 2024 | 2.823,60 | -2,80 | -0,10% | 2.823,60 | 2.823,60 | 2.823,60 | 0 |
16 Mai 2024 | 2.826,40 | 27,15 | 0,97% | 2.792,20 | 2.836,65 | 2.784,80 | 206 |
15 Mai 2024 | 2.799,25 | 30,95 | 1,12% | 2.805,00 | 2.805,00 | 2.793,20 | 301 |
14 Mai 2024 | 2.768,30 | 45,20 | 1,66% | 2.662,20 | 3.043,50 | 2.382,15 | 16 |
13 Mai 2024 | 2.723,10 | -15,80 | -0,58% | 2.723,10 | 2.723,10 | 2.723,10 | 0 |
10 Mai 2024 | 2.738,90 | 64,40 | 2,41% | 2.743,70 | 2.769,90 | 2.726,75 | 31 |
09 Mai 2024 | 2.674,50 | 69,85 | 2,68% | 2.632,40 | 2.686,05 | 2.616,25 | 9 |
08 Mai 2024 | 2.604,65 | -10,75 | -0,41% | 2.602,50 | 2.609,80 | 2.585,20 | 3 |
07 Mai 2024 | 2.615,40 | 80,50 | 3,18% | 2.522,90 | 2.837,45 | 2.520,55 | 16 |
03 Mai 2024 | 2.534,90 | 95,70 | 3,92% | 2.534,90 | 2.534,90 | 2.534,90 | 0 |
02 Mai 2024 | 2.439,20 | 25,40 | 1,05% | 2.450,00 | 2.453,90 | 2.436,00 | 2 |
01 Mai 2024 | 2.413,80 | -10,35 | -0,43% | 2.413,80 | 2.413,80 | 2.413,80 | 0 |
30 Abr 2024 | 2.424,15 | -34,95 | -1,42% | 2.397,60 | 2.696,55 | 2.097,15 | 66 |
29 Abr 2024 | 2.459,10 | 50,40 | 2,09% | 2.469,00 | 2.714,20 | 2.366,80 | 21 |
26 Abr 2024 | 2.408,70 | 104,05 | 4,51% | 2.331,50 | 2.610,00 | 2.296,75 | 27 |
25 Abr 2024 | 2.304,65 | -57,10 | -2,42% | 2.309,20 | 2.659,50 | 2.073,50 | 58 |
24 Abr 2024 | 2.361,75 | -9,05 | -0,38% | 2.361,75 | 2.361,75 | 2.361,75 | 0 |
23 Abr 2024 | 2.370,80 | 127,30 | 5,67% | 2.370,80 | 2.370,80 | 2.370,80 | 0 |
22 Abr 2024 | 2.243,50 | 56,25 | 2,57% | 2.241,90 | 2.483,05 | 1.959,75 | 30 |
19 Abr 2024 | 2.187,25 | -17,40 | -0,79% | 2.259,80 | 2.446,35 | 1.883,75 | 1 |
18 Abr 2024 | 2.204,65 | 41,10 | 1,90% | 2.113,50 | 2.438,15 | 1.909,80 | 20 |
17 Abr 2024 | 2.163,55 | 40,30 | 1,90% | 2.163,55 | 2.163,55 | 2.163,55 | 0 |
16 Abr 2024 | 2.123,25 | -36,80 | -1,70% | 2.114,00 | 2.131,70 | 2.114,00 | 200 |
15 Abr 2024 | 2.160,05 | 141,30 | 7,00% | 2.179,70 | 2.466,65 | 1.989,95 | 486 |
12 Abr 2024 | 2.018,75 | -71,65 | -3,43% | 2.038,10 | 2.354,35 | 1.812,70 | 20 |
11 Abr 2024 | 2.090,40 | -65,65 | -3,04% | 2.090,40 | 2.090,40 | 2.090,40 | 0 |
10 Abr 2024 | 2.156,05 | -40,80 | -1,86% | 2.156,05 | 2.156,05 | 2.156,05 | 0 |
09 Abr 2024 | 2.196,85 | -24,30 | -1,09% | 2.218,40 | 2.477,35 | 2.177,75 | 120 |
08 Abr 2024 | 2.221,15 | 45,40 | 2,09% | 2.127,00 | 2.487,40 | 1.929,90 | 188 |
05 Abr 2024 | 2.175,75 | -81,45 | -3,61% | 2.175,75 | 2.175,75 | 2.175,75 | 477 |
04 Abr 2024 | 2.257,20 | 9,85 | 0,44% | 2.297,00 | 2.334,95 | 2.056,20 | 88 |
03 Abr 2024 | 2.247,35 | -4,20 | -0,19% | 2.247,35 | 2.247,35 | 2.247,35 | 0 |
02 Abr 2024 | 2.251,55 | -55,10 | -2,39% | 2.254,50 | 2.540,10 | 1.972,65 | 119 |
28 Mar 2024 | 2.306,65 | 80,00 | 3,59% | 2.295,50 | 2.307,85 | 2.279,35 | 270 |
27 Mar 2024 | 2.226,65 | 22,25 | 1,01% | 2.226,65 | 2.226,65 | 2.226,65 | 0 |
26 Mar 2024 | 2.204,40 | 28,70 | 1,32% | 2.204,40 | 2.204,40 | 2.204,40 | 0 |
25 Mar 2024 | 2.175,70 | -33,75 | -1,53% | 2.175,70 | 2.175,70 | 2.175,70 | 0 |
22 Mar 2024 | 2.209,45 | -29,10 | -1,30% | 2.272,30 | 2.555,95 | 2.205,15 | 160 |
21 Mar 2024 | 2.238,55 | 233,85 | 11,67% | 2.240,20 | 2.266,90 | 2.231,85 | 400 |
20 Mar 2024 | 2.004,70 | 11,70 | 0,59% | 2.004,70 | 2.004,70 | 2.004,70 | 0 |
19 Mar 2024 | 1.993,00 | 34,80 | 1,78% | 1.993,00 | 1.993,00 | 1.993,00 | 0 |
18 Mar 2024 | 1.958,20 | -33,50 | -1,68% | 1.958,20 | 1.958,20 | 1.958,20 | 0 |