Cotações Históricas BS29
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
16 Jul 2024 | 5,2155 | 0,00 | -0,04% | 5,229 | 5,2335 | 5,20 | 2.500 |
15 Jul 2024 | 5,2175 | 0,01 | 0,12% | 5,219 | 5,2425 | 5,2145 | 1.103 |
12 Jul 2024 | 5,211 | -0,01 | -0,12% | 5,211 | 5,211 | 5,211 | 0 |
11 Jul 2024 | 5,2175 | 0,04 | 0,75% | 5,219 | 5,241 | 5,1965 | 9.400 |
10 Jul 2024 | 5,1785 | 0,01 | 0,12% | 5,1785 | 5,1785 | 5,1785 | 0 |
09 Jul 2024 | 5,1725 | -0,01 | -0,25% | 5,1725 | 5,1725 | 5,1725 | 0 |
08 Jul 2024 | 5,1855 | 0,00 | -0,04% | 5,192 | 5,20 | 5,1725 | 8.100 |
05 Jul 2024 | 5,1875 | 0,03 | 0,60% | 5,1875 | 5,1875 | 5,1875 | 0 |
04 Jul 2024 | 5,1565 | 0,00 | -0,05% | 5,1565 | 5,1565 | 5,1565 | 0 |
03 Jul 2024 | 5,159 | 0,02 | 0,42% | 5,152 | 5,17 | 5,1385 | 11.000 |
02 Jul 2024 | 5,1375 | 0,01 | 0,23% | 5,142 | 5,149 | 5,129 | 1.102 |
01 Jul 2024 | 5,1255 | -0,02 | -0,41% | 5,1255 | 5,1255 | 5,1255 | 0 |
28 Jun 2024 | 5,1465 | 0,00 | -0,09% | 5,1465 | 5,1465 | 5,1465 | 0 |
27 Jun 2024 | 5,151 | 0,01 | 0,23% | 5,151 | 5,151 | 5,151 | 0 |
26 Jun 2024 | 5,139 | -0,02 | -0,29% | 5,139 | 5,139 | 5,139 | 0 |
25 Jun 2024 | 5,154 | 0,00 | -0,04% | 5,154 | 5,154 | 5,154 | 0 |
24 Jun 2024 | 5,156 | 0,00 | 0,09% | 5,156 | 5,156 | 5,156 | 0 |
21 Jun 2024 | 5,1515 | 0,00 | 0,00% | 5,1515 | 5,1515 | 5,1515 | 0 |
20 Jun 2024 | 5,1515 | -0,01 | -0,18% | 5,1515 | 5,1515 | 5,1515 | 0 |
19 Jun 2024 | 5,161 | 0,00 | 0,05% | 5,161 | 5,161 | 5,161 | 0 |
18 Jun 2024 | 5,1585 | 0,01 | 0,19% | 5,1585 | 5,1585 | 5,1585 | 0 |
17 Jun 2024 | 5,1485 | -0,01 | -0,17% | 5,148 | 5,158 | 5,1335 | 1.090 |
14 Jun 2024 | 5,1575 | 0,00 | -0,09% | 5,1575 | 5,1575 | 5,1575 | 0 |
13 Jun 2024 | 5,162 | 0,00 | -0,05% | 5,162 | 5,162 | 5,162 | 0 |
12 Jun 2024 | 5,1645 | 0,05 | 0,89% | 5,1645 | 5,1645 | 5,1645 | 0 |
11 Jun 2024 | 5,119 | 0,00 | 0,07% | 5,119 | 5,119 | 5,119 | 0 |
10 Jun 2024 | 5,1155 | -0,01 | -0,17% | 5,1155 | 5,1155 | 5,1155 | 0 |
07 Jun 2024 | 5,124 | -0,02 | -0,46% | 5,124 | 5,124 | 5,124 | 0 |
06 Jun 2024 | 5,1475 | 0,00 | 0,08% | 5,1475 | 5,1475 | 5,1475 | 0 |
05 Jun 2024 | 5,1435 | 0,01 | 0,14% | 5,1435 | 5,1435 | 5,1435 | 0 |
04 Jun 2024 | 5,1365 | 0,01 | 0,21% | 5,1365 | 5,1365 | 5,1365 | 0 |
03 Jun 2024 | 5,1255 | 0,02 | 0,43% | 5,1255 | 5,1255 | 5,1255 | 0 |
31 Mai 2024 | 5,1035 | 0,02 | 0,33% | 5,092 | 5,113 | 5,086 | 4.460 |
30 Mai 2024 | 5,0865 | 0,00 | 0,06% | 5,089 | 5,096 | 5,074 | 2.224 |
29 Mai 2024 | 5,0835 | -0,02 | -0,39% | 5,0835 | 5,0835 | 5,0835 | 0 |
28 Mai 2024 | 5,1035 | 0,00 | 0,00% | 5,1035 | 5,1035 | 5,1035 | 0 |