Cotações Históricas BS8A
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
15 Jul 2024 | 5,273 | 0,01 | 0,16% | 5,269 | 5,3015 | 5,2345 | 208.000 |
12 Jul 2024 | 5,2645 | 0,01 | 0,16% | 5,248 | 5,285 | 5,2355 | 9.774 |
11 Jul 2024 | 5,256 | 0,02 | 0,44% | 5,262 | 5,282 | 5,246 | 27.800 |
10 Jul 2024 | 5,233 | 0,00 | 0,09% | 5,243 | 5,2465 | 5,2225 | 12.500 |
09 Jul 2024 | 5,2285 | -0,01 | -0,12% | 5,2285 | 5,2285 | 5,2285 | 0 |
08 Jul 2024 | 5,235 | 0,00 | -0,03% | 5,235 | 5,235 | 5,235 | 0 |
05 Jul 2024 | 5,2365 | 0,02 | 0,38% | 5,2365 | 5,2365 | 5,2365 | 0 |
04 Jul 2024 | 5,2165 | 0,00 | -0,05% | 5,2165 | 5,2165 | 5,2165 | 0 |
03 Jul 2024 | 5,219 | 0,02 | 0,36% | 5,219 | 5,219 | 5,219 | 0 |
02 Jul 2024 | 5,2005 | 0,01 | 0,20% | 5,2005 | 5,2005 | 5,2005 | 0 |
01 Jul 2024 | 5,19 | -0,02 | -0,36% | 5,19 | 5,19 | 5,19 | 0 |
28 Jun 2024 | 5,2085 | 0,00 | -0,03% | 5,2085 | 5,2085 | 5,2085 | 0 |
27 Jun 2024 | 5,21 | 0,01 | 0,20% | 5,21 | 5,21 | 5,21 | 0 |
26 Jun 2024 | 5,1995 | -0,01 | -0,24% | 5,1995 | 5,1995 | 5,1995 | 0 |
25 Jun 2024 | 5,212 | 0,00 | -0,05% | 5,212 | 5,212 | 5,212 | 0 |
24 Jun 2024 | 5,2145 | 0,01 | 0,16% | 5,215 | 5,227 | 5,201 | 38.000 |
21 Jun 2024 | 5,206 | 0,00 | -0,03% | 5,206 | 5,206 | 5,206 | 0 |
20 Jun 2024 | 5,2075 | -0,01 | -0,16% | 5,201 | 5,2175 | 5,1965 | 62.680 |
19 Jun 2024 | 5,216 | 0,01 | 0,14% | 5,227 | 5,227 | 5,2055 | 9.600 |
18 Jun 2024 | 5,2085 | 0,01 | 0,17% | 5,204 | 5,2185 | 5,196 | 19.200 |
17 Jun 2024 | 5,1995 | -0,01 | -0,24% | 5,1995 | 5,1995 | 5,1995 | 0 |
14 Jun 2024 | 5,212 | -0,01 | -0,14% | 5,22 | 5,2245 | 5,2005 | 97.184 |
13 Jun 2024 | 5,2195 | 0,00 | -0,06% | 5,209 | 5,2345 | 5,194 | 154.557 |
12 Jun 2024 | 5,2225 | 0,04 | 0,75% | 5,2225 | 5,2225 | 5,2225 | 0 |
11 Jun 2024 | 5,1835 | 0,00 | 0,06% | 5,1835 | 5,1835 | 5,1835 | 0 |
10 Jun 2024 | 5,1805 | -0,01 | -0,13% | 5,185 | 5,1925 | 5,169 | 105.000 |
07 Jun 2024 | 5,187 | -0,02 | -0,42% | 5,187 | 5,187 | 5,187 | 0 |
06 Jun 2024 | 5,209 | 0,00 | 0,04% | 5,209 | 5,209 | 5,209 | 0 |
05 Jun 2024 | 5,207 | 0,01 | 0,15% | 5,207 | 5,207 | 5,207 | 0 |
04 Jun 2024 | 5,199 | 0,01 | 0,17% | 5,199 | 5,199 | 5,199 | 0 |
03 Jun 2024 | 5,19 | 0,03 | 0,56% | 5,166 | 5,20 | 5,161 | 4.416 |
31 Mai 2024 | 5,161 | 0,01 | 0,18% | 5,157 | 5,171 | 5,146 | 12.122 |
30 Mai 2024 | 5,1515 | 0,00 | -0,01% | 5,1515 | 5,1515 | 5,1515 | 0 |
29 Mai 2024 | 5,152 | -0,01 | -0,17% | 5,151 | 5,161 | 5,061 | 205.506 |
28 Mai 2024 | 5,161 | 0,00 | 0,00% | 5,186 | 5,2125 | 5,151 | 124.835 |