Cotações Históricas BIOT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
23 Jul 2024 | 10,393 | 0,07 | 0,70% | 10,393 | 10,393 | 10,393 | 0 |
22 Jul 2024 | 10,321 | 0,05 | 0,53% | 10,321 | 10,321 | 10,321 | 0 |
19 Jul 2024 | 10,267 | -0,07 | -0,63% | 10,267 | 10,267 | 10,267 | 0 |
18 Jul 2024 | 10,332 | -0,06 | -0,60% | 10,328 | 10,351 | 10,326 | 10 |
17 Jul 2024 | 10,394 | 0,02 | 0,23% | 10,394 | 10,394 | 10,394 | 0 |
16 Jul 2024 | 10,37 | 0,02 | 0,23% | 10,37 | 10,37 | 10,37 | 0 |
15 Jul 2024 | 10,346 | -0,08 | -0,81% | 10,346 | 10,346 | 10,346 | 8 |
12 Jul 2024 | 10,43 | 0,15 | 1,50% | 10,418 | 10,484 | 10,30 | 1.509 |
11 Jul 2024 | 10,276 | 0,19 | 1,86% | 10,276 | 10,276 | 10,276 | 0 |
10 Jul 2024 | 10,088 | 0,10 | 1,01% | 10,05 | 10,6325 | 9,9995 | 108 |
09 Jul 2024 | 9,987 | 0,06 | 0,61% | 9,987 | 9,987 | 9,987 | 7 |
08 Jul 2024 | 9,926 | 0,06 | 0,66% | 9,845 | 9,9795 | 9,772 | 3.897 |
05 Jul 2024 | 9,861 | 0,04 | 0,43% | 9,827 | 9,877 | 9,8175 | 681 |
04 Jul 2024 | 9,8185 | 0,02 | 0,23% | 9,8185 | 9,8185 | 9,8185 | 0 |
03 Jul 2024 | 9,796 | -0,04 | -0,38% | 9,819 | 9,8715 | 9,7875 | 84 |
02 Jul 2024 | 9,8335 | 0,00 | -0,03% | 9,8335 | 9,8335 | 9,8335 | 24 |
01 Jul 2024 | 9,8365 | 0,02 | 0,18% | 9,8365 | 9,8365 | 9,8365 | 0 |
28 Jun 2024 | 9,819 | -0,04 | -0,43% | 9,819 | 9,819 | 9,819 | 0 |
27 Jun 2024 | 9,8615 | -0,04 | -0,41% | 9,8615 | 9,8615 | 9,8615 | 0 |
26 Jun 2024 | 9,9025 | 0,01 | 0,06% | 9,9025 | 9,9025 | 9,9025 | 0 |
25 Jun 2024 | 9,8965 | 0,00 | 0,05% | 9,8965 | 9,8965 | 9,8965 | 0 |
24 Jun 2024 | 9,892 | 0,27 | 2,76% | 9,79 | 10,017 | 9,7225 | 43.013 |
21 Jun 2024 | 9,6265 | 0,12 | 1,21% | 9,6265 | 9,6265 | 9,6265 | 0 |
20 Jun 2024 | 9,511 | 0,02 | 0,18% | 9,511 | 9,511 | 9,511 | 0 |
19 Jun 2024 | 9,4935 | -0,02 | -0,23% | 9,4935 | 9,4935 | 9,4935 | 0 |
18 Jun 2024 | 9,515 | -0,06 | -0,63% | 9,515 | 9,515 | 9,515 | 0 |
17 Jun 2024 | 9,5755 | -0,01 | -0,15% | 9,5755 | 9,5755 | 9,5755 | 0 |
14 Jun 2024 | 9,5895 | -0,09 | -0,95% | 9,5895 | 9,5895 | 9,5895 | 0 |
13 Jun 2024 | 9,6815 | -0,10 | -1,07% | 9,6815 | 9,6815 | 9,6815 | 0 |
12 Jun 2024 | 9,786 | 0,21 | 2,20% | 9,786 | 9,786 | 9,786 | 0 |
11 Jun 2024 | 9,5755 | -0,11 | -1,16% | 9,5755 | 9,5755 | 9,5755 | 7 |
10 Jun 2024 | 9,688 | -0,07 | -0,70% | 9,688 | 9,688 | 9,688 | 0 |
07 Jun 2024 | 9,756 | -0,03 | -0,28% | 9,756 | 9,756 | 9,756 | 0 |
06 Jun 2024 | 9,783 | 0,00 | 0,00% | 9,767 | 9,8715 | 9,699 | 399 |
05 Jun 2024 | 9,783 | 0,05 | 0,48% | 9,783 | 9,783 | 9,783 | 3 |
04 Jun 2024 | 9,7365 | -0,01 | -0,13% | 9,7365 | 9,7365 | 9,7365 | 0 |
03 Jun 2024 | 9,7495 | 0,15 | 1,57% | 9,7495 | 9,7495 | 9,7495 | 0 |
31 Mai 2024 | 9,599 | 0,13 | 1,36% | 9,562 | 9,6385 | 9,507 | 24.160 |
30 Mai 2024 | 9,47 | 0,16 | 1,68% | 9,47 | 9,47 | 9,47 | 0 |
29 Mai 2024 | 9,3135 | -0,13 | -1,40% | 9,319 | 9,319 | 9,27 | 1.752 |
28 Mai 2024 | 9,4455 | -0,11 | -1,19% | 9,4455 | 9,4455 | 9,4455 | 7 |
24 Mai 2024 | 9,5595 | -0,03 | -0,30% | 9,5595 | 9,5595 | 9,5595 | 6 |
23 Mai 2024 | 9,5885 | -0,11 | -1,13% | 9,5885 | 9,5885 | 9,5885 | 9 |
22 Mai 2024 | 9,6985 | 0,02 | 0,20% | 9,6985 | 9,6985 | 9,6985 | 0 |
21 Mai 2024 | 9,6795 | -0,11 | -1,13% | 9,6795 | 9,6795 | 9,6795 | 3 |
20 Mai 2024 | 9,79 | -0,02 | -0,20% | 9,79 | 9,79 | 9,79 | 6 |
17 Mai 2024 | 9,8095 | 0,01 | 0,09% | 9,8095 | 9,8095 | 9,8095 | 0 |
16 Mai 2024 | 9,801 | -0,06 | -0,59% | 9,801 | 9,801 | 9,801 | 624 |
15 Mai 2024 | 9,8595 | 0,14 | 1,40% | 9,80 | 9,8675 | 9,754 | 6.770 |
14 Mai 2024 | 9,7235 | 0,03 | 0,29% | 9,7235 | 9,7235 | 9,7235 | 0 |
13 Mai 2024 | 9,6955 | -0,02 | -0,16% | 9,6955 | 9,6955 | 9,6955 | 0 |
10 Mai 2024 | 9,7115 | -0,02 | -0,25% | 9,755 | 9,8105 | 9,6665 | 2.237 |
09 Mai 2024 | 9,736 | 0,07 | 0,71% | 9,656 | 9,762 | 9,44 | 54 |
08 Mai 2024 | 9,6675 | -0,04 | -0,40% | 9,641 | 9,728 | 9,5525 | 467 |
07 Mai 2024 | 9,7065 | 0,05 | 0,49% | 9,707 | 9,809 | 9,599 | 51 |
03 Mai 2024 | 9,659 | 0,04 | 0,41% | 9,659 | 9,659 | 9,659 | 1.827 |
02 Mai 2024 | 9,6195 | 0,29 | 3,06% | 9,6195 | 9,6195 | 9,6195 | 624 |
01 Mai 2024 | 9,334 | 0,03 | 0,37% | 9,334 | 9,334 | 9,334 | 0 |
30 Abr 2024 | 9,2995 | -0,07 | -0,70% | 9,2995 | 9,2995 | 9,2995 | 0 |
29 Abr 2024 | 9,365 | 0,11 | 1,18% | 9,355 | 9,3735 | 9,355 | 56 |
26 Abr 2024 | 9,256 | 0,10 | 1,14% | 9,256 | 9,256 | 9,256 | 0 |
25 Abr 2024 | 9,152 | -0,05 | -0,59% | 9,16 | 9,218 | 9,092 | 15 |