Cotações Históricas E127
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
31 Mai 2024 | 36,56 | -0,56 | -1,52% | 36,56 | 36,56 | 36,56 | 29 |
30 Mai 2024 | 37,1225 | -0,10 | -0,28% | 37,1225 | 37,1225 | 37,1225 | 0 |
29 Mai 2024 | 37,225 | -0,49 | -1,30% | 37,225 | 37,225 | 37,225 | 0 |
28 Mai 2024 | 37,715 | -0,09 | -0,24% | 37,715 | 37,715 | 37,715 | 0 |
24 Mai 2024 | 37,8075 | -0,15 | -0,38% | 37,865 | 37,865 | 37,8075 | 2.827 |
23 Mai 2024 | 37,9525 | -0,12 | -0,31% | 37,9525 | 37,9525 | 37,9525 | 0 |
22 Mai 2024 | 38,07 | -0,13 | -0,35% | 38,07 | 38,07 | 38,07 | 0 |
21 Mai 2024 | 38,2025 | -0,27 | -0,70% | 38,25 | 38,25 | 38,2025 | 2.736 |
20 Mai 2024 | 38,4725 | -0,12 | -0,30% | 38,54 | 38,54 | 38,4725 | 718 |
17 Mai 2024 | 38,5875 | 0,08 | 0,21% | 38,5875 | 38,5875 | 38,5875 | 258 |
16 Mai 2024 | 38,5075 | 0,15 | 0,40% | 38,5075 | 38,5075 | 38,5075 | 20 |
15 Mai 2024 | 38,355 | 0,16 | 0,43% | 38,235 | 38,355 | 38,235 | 2.394 |
14 Mai 2024 | 38,19 | 0,02 | 0,05% | 38,19 | 38,19 | 38,19 | 0 |
13 Mai 2024 | 38,1725 | 0,17 | 0,44% | 38,1725 | 38,1725 | 38,1725 | 332 |
10 Mai 2024 | 38,005 | 0,16 | 0,44% | 38,005 | 38,005 | 38,005 | 0 |
09 Mai 2024 | 37,84 | 0,04 | 0,09% | 37,84 | 37,84 | 37,84 | 32 |
08 Mai 2024 | 37,805 | 0,01 | 0,03% | 37,805 | 37,805 | 37,805 | 0 |
07 Mai 2024 | 37,795 | 0,02 | 0,07% | 37,795 | 37,795 | 37,795 | 0 |
03 Mai 2024 | 37,77 | 0,31 | 0,82% | 37,77 | 37,77 | 37,77 | 0 |
02 Mai 2024 | 37,4625 | 0,64 | 1,74% | 37,20 | 37,4625 | 37,20 | 2.741 |
01 Mai 2024 | 36,8225 | -0,02 | -0,06% | 36,8225 | 36,8225 | 36,8225 | 0 |
30 Abr 2024 | 36,845 | -0,15 | -0,40% | 36,845 | 36,845 | 36,845 | 0 |
29 Abr 2024 | 36,9925 | 0,08 | 0,22% | 36,9925 | 36,9925 | 36,9925 | 0 |
26 Abr 2024 | 36,91 | 0,60 | 1,65% | 36,91 | 36,91 | 36,91 | 0 |
25 Abr 2024 | 36,31 | -0,18 | -0,49% | 36,26 | 36,31 | 36,26 | 62 |
24 Abr 2024 | 36,4875 | 0,13 | 0,36% | 36,4875 | 36,4875 | 36,4875 | 0 |
23 Abr 2024 | 36,3575 | 0,15 | 0,41% | 36,3575 | 36,3575 | 36,3575 | 0 |
22 Abr 2024 | 36,21 | 0,37 | 1,04% | 36,21 | 36,21 | 36,21 | 0 |
19 Abr 2024 | 35,8375 | -0,17 | -0,48% | 35,8375 | 35,8375 | 35,8375 | 13 |
18 Abr 2024 | 36,01 | 0,26 | 0,72% | 35,885 | 36,01 | 35,885 | 13 |
17 Abr 2024 | 35,7525 | -0,09 | -0,24% | 35,7525 | 35,7525 | 35,7525 | 1 |
16 Abr 2024 | 35,8375 | -0,66 | -1,79% | 35,8375 | 35,8375 | 35,8375 | 1.016 |
15 Abr 2024 | 36,4925 | -0,09 | -0,25% | 36,4925 | 36,4925 | 36,4925 | 0 |
12 Abr 2024 | 36,585 | -0,34 | -0,91% | 36,905 | 36,905 | 36,585 | 1.508 |
11 Abr 2024 | 36,9225 | 0,18 | 0,49% | 36,9225 | 36,9225 | 36,9225 | 0 |
10 Abr 2024 | 36,7425 | -0,11 | -0,31% | 36,7425 | 36,7425 | 36,7425 | 0 |
09 Abr 2024 | 36,855 | 0,05 | 0,14% | 36,855 | 36,855 | 36,855 | 0 |
08 Abr 2024 | 36,8025 | 0,27 | 0,74% | 36,73 | 36,8025 | 36,73 | 5 |
05 Abr 2024 | 36,5325 | -0,32 | -0,85% | 36,5325 | 36,5325 | 36,5325 | 0 |
04 Abr 2024 | 36,8475 | 0,24 | 0,67% | 36,8475 | 36,8475 | 36,8475 | 0 |
03 Abr 2024 | 36,6025 | -0,18 | -0,48% | 36,6025 | 36,6025 | 36,6025 | 0 |
02 Abr 2024 | 36,7775 | 0,37 | 1,01% | 36,7775 | 36,7775 | 36,7775 | 0 |
28 Mar 2024 | 36,41 | 0,24 | 0,67% | 36,41 | 36,41 | 36,41 | 0 |
27 Mar 2024 | 36,1675 | -0,08 | -0,21% | 36,23 | 36,23 | 36,1675 | 4.162 |
26 Mar 2024 | 36,2425 | 0,06 | 0,17% | 36,26 | 36,26 | 36,2425 | 2.907 |
25 Mar 2024 | 36,1825 | -0,09 | -0,24% | 36,16 | 36,1825 | 36,16 | 6.552 |
22 Mar 2024 | 36,27 | -0,14 | -0,38% | 36,27 | 36,27 | 36,27 | 0 |
21 Mar 2024 | 36,41 | 0,61 | 1,71% | 36,41 | 36,41 | 36,41 | 6.613 |
20 Mar 2024 | 35,7975 | 0,12 | 0,34% | 35,7975 | 35,7975 | 35,7975 | 0 |
19 Mar 2024 | 35,6775 | -0,21 | -0,59% | 35,6775 | 35,6775 | 35,6775 | 0 |
18 Mar 2024 | 35,8875 | 0,07 | 0,20% | 35,8875 | 35,8875 | 35,8875 | 0 |
15 Mar 2024 | 35,8175 | -0,19 | -0,53% | 35,8175 | 35,8175 | 35,8175 | 0 |
14 Mar 2024 | 36,0075 | 0,01 | 0,03% | 36,0075 | 36,0075 | 36,0075 | 0 |
13 Mar 2024 | 35,995 | -0,15 | -0,42% | 36,04 | 36,04 | 35,995 | 111 |
12 Mar 2024 | 36,1475 | 0,37 | 1,04% | 36,1475 | 36,1475 | 36,1475 | 0 |
11 Mar 2024 | 35,775 | 0,18 | 0,51% | 35,775 | 35,775 | 35,775 | 0 |
08 Mar 2024 | 35,5925 | -0,10 | -0,27% | 35,5925 | 35,5925 | 35,5925 | 0 |
07 Mar 2024 | 35,69 | 0,00 | -0,01% | 35,625 | 35,69 | 35,625 | 2.960 |
06 Mar 2024 | 35,6925 | 0,44 | 1,25% | 35,6925 | 35,6925 | 35,6925 | 0 |
05 Mar 2024 | 35,2525 | -0,36 | -1,00% | 35,2525 | 35,2525 | 35,2525 | 56 |