Cotações Históricas DIGE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Abr 2024 | 14,073 | 0,02 | 0,11% | 14,118 | 14,118 | 14,073 | 1.371 |
23 Abr 2024 | 14,058 | 0,41 | 3,03% | 14,058 | 14,058 | 14,058 | 0 |
22 Abr 2024 | 13,644 | -0,04 | -0,26% | 13,718 | 13,718 | 13,644 | 2.270 |
19 Abr 2024 | 13,679 | -0,16 | -1,16% | 13,702 | 13,702 | 13,679 | 5.304 |
18 Abr 2024 | 13,839 | 0,02 | 0,17% | 13,839 | 13,839 | 13,839 | 0 |
17 Abr 2024 | 13,816 | -0,09 | -0,66% | 13,954 | 13,954 | 13,816 | 161 |
16 Abr 2024 | 13,908 | -0,24 | -1,70% | 13,866 | 13,908 | 13,866 | 1.086 |
15 Abr 2024 | 14,148 | -0,12 | -0,82% | 14,334 | 14,35 | 14,148 | 6.427 |
12 Abr 2024 | 14,265 | -0,11 | -0,77% | 14,265 | 14,265 | 14,265 | 0 |
11 Abr 2024 | 14,376 | 0,03 | 0,23% | 14,376 | 14,376 | 14,376 | 0 |
10 Abr 2024 | 14,343 | -0,02 | -0,16% | 14,512 | 14,512 | 14,343 | 134 |
09 Abr 2024 | 14,366 | -0,08 | -0,54% | 14,366 | 14,366 | 14,366 | 0 |
08 Abr 2024 | 14,444 | 0,05 | 0,38% | 14,418 | 14,444 | 14,418 | 1.831 |
05 Abr 2024 | 14,39 | -0,21 | -1,42% | 14,292 | 14,39 | 14,278 | 888 |
04 Abr 2024 | 14,598 | 0,08 | 0,56% | 14,598 | 14,598 | 14,598 | 0 |
03 Abr 2024 | 14,517 | 0,05 | 0,35% | 14,517 | 14,517 | 14,517 | 0 |
02 Abr 2024 | 14,466 | -0,12 | -0,81% | 14,466 | 14,466 | 14,466 | 0 |
28 Mar 2024 | 14,584 | 0,11 | 0,78% | 14,522 | 14,584 | 14,522 | 22 |
27 Mar 2024 | 14,471 | -0,12 | -0,80% | 14,471 | 14,471 | 14,471 | 0 |
26 Mar 2024 | 14,588 | 0,05 | 0,38% | 14,588 | 14,588 | 14,588 | 0 |
25 Mar 2024 | 14,533 | -0,09 | -0,62% | 14,564 | 14,564 | 14,518 | 407 |
22 Mar 2024 | 14,624 | -0,07 | -0,49% | 14,564 | 14,624 | 14,564 | 117 |
21 Mar 2024 | 14,696 | 0,32 | 2,23% | 14,696 | 14,696 | 14,696 | 0 |
20 Mar 2024 | 14,375 | 0,11 | 0,75% | 14,375 | 14,375 | 14,375 | 0 |
19 Mar 2024 | 14,268 | -0,05 | -0,37% | 14,268 | 14,268 | 14,268 | 0 |
18 Mar 2024 | 14,321 | 0,13 | 0,92% | 14,321 | 14,321 | 14,321 | 0 |
15 Mar 2024 | 14,19 | -0,19 | -1,34% | 14,19 | 14,19 | 14,19 | 0 |
14 Mar 2024 | 14,383 | -0,10 | -0,68% | 14,383 | 14,383 | 14,383 | 0 |
13 Mar 2024 | 14,482 | 0,09 | 0,64% | 14,482 | 14,482 | 14,482 | 0 |
12 Mar 2024 | 14,39 | 0,18 | 1,27% | 14,39 | 14,39 | 14,39 | 129 |
11 Mar 2024 | 14,209 | -0,01 | -0,04% | 14,209 | 14,209 | 14,209 | 0 |
08 Mar 2024 | 14,215 | -0,03 | -0,20% | 14,215 | 14,215 | 14,215 | 0 |
07 Mar 2024 | 14,243 | 0,06 | 0,40% | 14,243 | 14,243 | 14,243 | 0 |
06 Mar 2024 | 14,186 | 0,19 | 1,34% | 14,186 | 14,186 | 14,186 | 765 |
05 Mar 2024 | 13,998 | -0,31 | -2,16% | 13,982 | 13,998 | 13,982 | 381 |
04 Mar 2024 | 14,307 | 0,01 | 0,03% | 14,254 | 14,307 | 14,254 | 759 |
01 Mar 2024 | 14,302 | 0,21 | 1,50% | 14,302 | 14,302 | 14,302 | 0 |
29 Fev 2024 | 14,091 | -0,04 | -0,29% | 14,091 | 14,091 | 14,091 | 0 |
28 Fev 2024 | 14,132 | -0,04 | -0,30% | 14,132 | 14,132 | 14,132 | 152 |
27 Fev 2024 | 14,175 | -0,01 | -0,04% | 14,175 | 14,175 | 14,175 | 0 |
26 Fev 2024 | 14,181 | 0,07 | 0,50% | 14,181 | 14,181 | 14,181 | 0 |
23 Fev 2024 | 14,11 | 0,02 | 0,13% | 14,11 | 14,11 | 14,11 | 0 |
22 Fev 2024 | 14,091 | 0,31 | 2,28% | 14,126 | 14,126 | 14,044 | 1.614 |
21 Fev 2024 | 13,777 | -0,20 | -1,45% | 13,777 | 13,777 | 13,777 | 0 |
20 Fev 2024 | 13,979 | -0,16 | -1,12% | 13,979 | 13,979 | 13,979 | 0 |
19 Fev 2024 | 14,137 | -0,05 | -0,35% | 14,137 | 14,137 | 14,137 | 0 |
16 Fev 2024 | 14,186 | 0,01 | 0,08% | 14,232 | 14,234 | 14,186 | 4.120 |
15 Fev 2024 | 14,175 | 0,07 | 0,47% | 14,175 | 14,175 | 14,175 | 0 |
14 Fev 2024 | 14,108 | 0,05 | 0,38% | 14,108 | 14,108 | 14,108 | 564 |
13 Fev 2024 | 14,055 | -0,31 | -2,14% | 14,244 | 14,244 | 14,055 | 11.368 |
12 Fev 2024 | 14,362 | 0,14 | 1,00% | 14,362 | 14,362 | 14,362 | 1.964 |
09 Fev 2024 | 14,22 | 0,12 | 0,86% | 14,22 | 14,22 | 14,22 | 167 |
08 Fev 2024 | 14,099 | 0,03 | 0,18% | 14,099 | 14,099 | 14,099 | 0 |
07 Fev 2024 | 14,073 | 0,13 | 0,91% | 14,073 | 14,073 | 14,073 | 0 |
06 Fev 2024 | 13,946 | 0,14 | 1,04% | 13,922 | 13,946 | 13,912 | 768 |
05 Fev 2024 | 13,803 | -0,04 | -0,27% | 13,803 | 13,803 | 13,803 | 0 |
02 Fev 2024 | 13,84 | 0,19 | 1,37% | 13,84 | 13,84 | 13,84 | 83 |
01 Fev 2024 | 13,653 | -0,02 | -0,18% | 13,71 | 13,71 | 13,653 | 5.089 |
31 Jan 2024 | 13,677 | -0,23 | -1,67% | 13,677 | 13,677 | 13,677 | 0 |
30 Jan 2024 | 13,909 | 0,06 | 0,41% | 13,909 | 13,909 | 13,909 | 0 |
29 Jan 2024 | 13,852 | -0,04 | -0,30% | 13,874 | 13,874 | 13,852 | 123 |
26 Jan 2024 | 13,893 | -0,10 | -0,68% | 13,893 | 13,893 | 13,893 | 0 |