Cotações Históricas BULL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 24,6975 | -0,64 | -2,54% | 24,895 | 24,895 | 24,6975 | 1 |
18 Jul 2024 | 25,34 | 0,00 | 0,00% | 25,34 | 25,34 | 25,34 | 0 |
17 Jul 2024 | 25,34 | 0,05 | 0,20% | 25,34 | 25,34 | 25,34 | 0 |
16 Jul 2024 | 25,29 | 0,25 | 1,00% | 25,29 | 25,29 | 25,29 | 21 |
15 Jul 2024 | 25,04 | 0,27 | 1,11% | 24,875 | 25,04 | 24,805 | 233 |
12 Jul 2024 | 24,765 | -0,12 | -0,46% | 24,765 | 24,765 | 24,765 | 0 |
11 Jul 2024 | 24,88 | 0,42 | 1,72% | 24,87 | 24,88 | 24,87 | 150 |
10 Jul 2024 | 24,46 | 0,27 | 1,12% | 24,46 | 24,46 | 24,46 | 0 |
09 Jul 2024 | 24,19 | -0,18 | -0,72% | 24,85 | 24,85 | 24,19 | 2.006 |
08 Jul 2024 | 24,365 | -0,16 | -0,65% | 24,415 | 24,415 | 24,365 | 18 |
05 Jul 2024 | 24,525 | 0,26 | 1,08% | 24,525 | 24,525 | 24,525 | 4 |
04 Jul 2024 | 24,2625 | -0,06 | -0,24% | 24,2625 | 24,2625 | 24,2625 | 1 |
03 Jul 2024 | 24,32 | 0,38 | 1,59% | 24,535 | 24,535 | 24,32 | 804 |
02 Jul 2024 | 23,94 | 0,04 | 0,17% | 23,94 | 23,94 | 23,94 | 0 |
01 Jul 2024 | 23,90 | -0,04 | -0,17% | 23,94 | 23,94 | 23,90 | 17 |
28 Jun 2024 | 23,94 | 0,00 | 0,00% | 23,94 | 23,94 | 23,94 | 0 |
27 Jun 2024 | 23,94 | 0,23 | 0,97% | 23,94 | 23,94 | 23,94 | 2 |
26 Jun 2024 | 23,71 | -0,24 | -0,99% | 23,71 | 23,71 | 23,71 | 3 |
25 Jun 2024 | 23,9475 | -0,10 | -0,42% | 23,915 | 23,9475 | 23,915 | 5.854 |
24 Jun 2024 | 24,0475 | 0,04 | 0,16% | 24,0475 | 24,0475 | 24,0475 | 0 |
21 Jun 2024 | 24,01 | -0,19 | -0,79% | 24,01 | 24,01 | 24,01 | 0 |
20 Jun 2024 | 24,20 | 0,25 | 1,06% | 24,20 | 24,20 | 24,20 | 0 |
19 Jun 2024 | 23,945 | 0,01 | 0,04% | 23,945 | 23,945 | 23,945 | 0 |
18 Jun 2024 | 23,935 | 0,06 | 0,27% | 24,05 | 24,055 | 23,935 | 5.854 |
17 Jun 2024 | 23,87 | -0,09 | -0,35% | 23,90 | 23,90 | 23,87 | 1.000 |
14 Jun 2024 | 23,955 | 0,19 | 0,82% | 23,955 | 23,955 | 23,955 | 0 |
13 Jun 2024 | 23,76 | -0,22 | -0,93% | 23,99 | 23,99 | 23,76 | 885 |
12 Jun 2024 | 23,9825 | 0,17 | 0,72% | 23,755 | 23,9825 | 23,755 | 99 |
11 Jun 2024 | 23,81 | 0,09 | 0,38% | 23,81 | 23,81 | 23,81 | 3 |
10 Jun 2024 | 23,72 | -0,05 | -0,21% | 23,625 | 23,72 | 23,625 | 38 |
07 Jun 2024 | 23,77 | -0,68 | -2,79% | 23,77 | 23,77 | 23,77 | 0 |
06 Jun 2024 | 24,4525 | 0,23 | 0,97% | 24,4525 | 24,4525 | 24,4525 | 1 |
05 Jun 2024 | 24,2175 | 0,26 | 1,09% | 24,01 | 24,2175 | 24,005 | 7.925 |
04 Jun 2024 | 23,9575 | -0,15 | -0,63% | 23,9575 | 23,9575 | 23,9575 | 10 |
03 Jun 2024 | 24,11 | 0,10 | 0,43% | 23,955 | 24,11 | 23,955 | 19 |
31 Mai 2024 | 24,0075 | -0,12 | -0,51% | 24,0075 | 24,0075 | 24,0075 | 6 |
30 Mai 2024 | 24,13 | 0,04 | 0,15% | 24,13 | 24,13 | 24,13 | 0 |
29 Mai 2024 | 24,095 | -0,21 | -0,85% | 24,095 | 24,095 | 24,095 | 2 |
28 Mai 2024 | 24,3025 | 0,24 | 1,02% | 24,275 | 24,3025 | 24,275 | 22 |
24 Mai 2024 | 24,0575 | -0,07 | -0,27% | 24,13 | 24,13 | 24,0575 | 10 |
23 Mai 2024 | 24,1225 | -0,51 | -2,06% | 24,305 | 24,305 | 24,1225 | 436 |
22 Mai 2024 | 24,63 | -0,41 | -1,62% | 24,63 | 24,63 | 24,63 | 12 |
21 Mai 2024 | 25,035 | 0,05 | 0,18% | 25,035 | 25,035 | 25,035 | 0 |
20 Mai 2024 | 24,99 | 0,18 | 0,75% | 24,99 | 24,99 | 24,99 | 8 |
17 Mai 2024 | 24,805 | 0,28 | 1,13% | 24,57 | 24,805 | 24,57 | 15 |
16 Mai 2024 | 24,5275 | -0,05 | -0,19% | 24,5275 | 24,5275 | 24,5275 | 0 |
15 Mai 2024 | 24,575 | 0,36 | 1,50% | 24,50 | 24,575 | 24,40 | 120 |
14 Mai 2024 | 24,2125 | 0,16 | 0,69% | 24,20 | 24,445 | 24,20 | 900 |
13 Mai 2024 | 24,0475 | -0,32 | -1,31% | 24,20 | 24,20 | 24,0475 | 33 |
10 Mai 2024 | 24,3675 | 0,32 | 1,32% | 24,41 | 24,41 | 24,3675 | 150 |
09 Mai 2024 | 24,05 | 0,16 | 0,69% | 23,89 | 24,05 | 23,89 | 1 |
08 Mai 2024 | 23,885 | 0,02 | 0,07% | 23,775 | 23,885 | 23,775 | 71 |
07 Mai 2024 | 23,8675 | 0,21 | 0,90% | 23,90 | 23,90 | 23,8675 | 50 |
03 Mai 2024 | 23,655 | -0,11 | -0,47% | 23,70 | 23,70 | 23,655 | 20 |
02 Mai 2024 | 23,7675 | -0,05 | -0,19% | 23,80 | 23,80 | 23,7675 | 80 |
01 Mai 2024 | 23,8125 | 0,09 | 0,38% | 23,8125 | 23,8125 | 23,8125 | 0 |
30 Abr 2024 | 23,7225 | -0,39 | -1,62% | 23,885 | 23,885 | 23,7225 | 23 |
29 Abr 2024 | 24,1125 | 0,04 | 0,17% | 24,1125 | 24,1125 | 24,1125 | 0 |
26 Abr 2024 | 24,0725 | 0,01 | 0,05% | 24,0725 | 24,0725 | 24,0725 | 0 |
25 Abr 2024 | 24,06 | 0,01 | 0,03% | 24,06 | 24,06 | 24,06 | 0 |
24 Abr 2024 | 24,0525 | 0,08 | 0,35% | 23,97 | 24,0525 | 23,915 | 8.930 |
23 Abr 2024 | 23,9675 | -0,12 | -0,48% | 23,9675 | 23,9675 | 23,9675 | 0 |