Cotações Históricas IDKO
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 45,23 | -0,38 | -0,82% | 45,8725 | 46,32 | 45,1313 | 28.699 |
06 Jun 2024 | 45,605 | 0,52 | 1,15% | 45,5375 | 45,84 | 45,3113 | 7.972 |
05 Jun 2024 | 45,0875 | 0,83 | 1,88% | 44,885 | 45,1088 | 44,72 | 7.979 |
04 Jun 2024 | 44,2538 | -0,05 | -0,10% | 44,2575 | 44,51 | 44,0625 | 20.953 |
03 Jun 2024 | 44,30 | 0,98 | 2,26% | 44,39 | 44,5463 | 43,9025 | 23.599 |
31 Mai 2024 | 43,32 | -0,79 | -1,80% | 43,5325 | 43,8775 | 43,2488 | 40.784 |
30 Mai 2024 | 44,1125 | -0,46 | -1,04% | 43,825 | 44,1663 | 43,7275 | 30.180 |
29 Mai 2024 | 44,575 | -1,28 | -2,79% | 44,89 | 45,00 | 44,5138 | 32.531 |
28 Mai 2024 | 45,855 | 0,70 | 1,55% | 45,8575 | 45,9838 | 45,7113 | 16.599 |
24 Mai 2024 | 45,155 | -0,25 | -0,55% | 44,79 | 45,155 | 44,6725 | 26.019 |
23 Mai 2024 | 45,4025 | -0,17 | -0,38% | 45,8025 | 46,1863 | 45,25 | 7.234 |
22 Mai 2024 | 45,575 | -0,17 | -0,36% | 45,80 | 45,80 | 45,5175 | 2.106 |
21 Mai 2024 | 45,7413 | -0,36 | -0,77% | 45,745 | 45,85 | 45,6113 | 549 |
20 Mai 2024 | 46,0975 | 0,05 | 0,11% | 46,075 | 46,1875 | 45,9463 | 1.836 |
17 Mai 2024 | 46,0475 | -0,86 | -1,83% | 46,075 | 46,2538 | 45,7863 | 28.652 |
16 Mai 2024 | 46,905 | -0,19 | -0,40% | 46,995 | 47,1363 | 46,8363 | 3.191 |
15 Mai 2024 | 47,095 | 1,13 | 2,45% | 46,42 | 47,095 | 45,98 | 26.245 |
14 Mai 2024 | 45,9675 | 0,22 | 0,49% | 45,745 | 46,0013 | 45,145 | 914 |
13 Mai 2024 | 45,745 | -0,01 | -0,03% | 45,715 | 45,8888 | 45,715 | 7.040 |
10 Mai 2024 | 45,7575 | -0,17 | -0,37% | 45,96 | 46,2388 | 45,7313 | 17.747 |
09 Mai 2024 | 45,9275 | -0,54 | -1,16% | 45,57 | 45,9813 | 45,3363 | 3.868 |
08 Mai 2024 | 46,4688 | -0,11 | -0,23% | 46,53 | 46,595 | 46,2888 | 10.045 |
07 Mai 2024 | 46,575 | 0,70 | 1,53% | 46,4825 | 46,6175 | 46,3375 | 7.071 |
03 Mai 2024 | 45,875 | 0,72 | 1,60% | 45,3375 | 46,1475 | 45,0513 | 3.411 |
02 Mai 2024 | 45,1525 | 0,60 | 1,36% | 45,025 | 45,18 | 44,7475 | 3.517 |
01 Mai 2024 | 44,5488 | -0,22 | -0,50% | 44,375 | 44,8375 | 44,14 | 10.046 |
30 Abr 2024 | 44,7725 | -0,22 | -0,48% | 44,98 | 45,0813 | 44,7038 | 4.718 |
29 Abr 2024 | 44,99 | 0,37 | 0,82% | 45,00 | 45,0563 | 44,8488 | 14.471 |
26 Abr 2024 | 44,6225 | 0,53 | 1,21% | 44,555 | 44,7938 | 44,345 | 5.427 |
25 Abr 2024 | 44,09 | -0,69 | -1,54% | 44,3275 | 44,415 | 43,6238 | 30.779 |
24 Abr 2024 | 44,7775 | 0,30 | 0,67% | 45,1125 | 45,205 | 44,6938 | 6.239 |
23 Abr 2024 | 44,4788 | 0,50 | 1,15% | 44,1275 | 44,5538 | 43,8813 | 1.474 |
22 Abr 2024 | 43,9738 | 0,14 | 0,32% | 44,1275 | 44,185 | 43,9225 | 478 |
19 Abr 2024 | 43,835 | -0,49 | -1,11% | 43,6225 | 43,94 | 43,4288 | 309 |
18 Abr 2024 | 44,3275 | 1,13 | 2,61% | 44,4525 | 44,49 | 43,9988 | 5.316 |
17 Abr 2024 | 43,20 | -0,42 | -0,95% | 43,5125 | 43,7275 | 43,20 | 4.414 |
16 Abr 2024 | 43,6163 | -1,13 | -2,53% | 43,6375 | 43,80 | 43,4438 | 36.596 |
15 Abr 2024 | 44,75 | -0,04 | -0,08% | 44,90 | 45,11 | 44,5988 | 14.733 |
12 Abr 2024 | 44,7875 | -1,25 | -2,72% | 45,495 | 45,495 | 44,5975 | 23.729 |
11 Abr 2024 | 46,04 | 1,42 | 3,19% | 46,0725 | 46,3175 | 45,6975 | 6.195 |
10 Abr 2024 | 44,6175 | -1,85 | -3,97% | 46,915 | 47,0713 | 44,59 | 11.610 |
09 Abr 2024 | 46,4625 | -0,75 | -1,58% | 46,5725 | 46,7988 | 46,3888 | 990 |
08 Abr 2024 | 47,21 | 0,41 | 0,87% | 46,865 | 47,21 | 46,7775 | 20.514 |
05 Abr 2024 | 46,805 | -1,07 | -2,24% | 46,8425 | 47,0813 | 46,6413 | 32.584 |
04 Abr 2024 | 47,8788 | 0,70 | 1,48% | 47,68 | 47,955 | 47,485 | 17.984 |
03 Abr 2024 | 47,1788 | -0,20 | -0,43% | 46,72 | 47,2138 | 46,5063 | 30.839 |
02 Abr 2024 | 47,3825 | -0,11 | -0,23% | 47,575 | 47,9363 | 47,29 | 6.179 |
28 Mar 2024 | 47,4925 | 0,16 | 0,33% | 47,5475 | 47,68 | 47,18 | 29.054 |
27 Mar 2024 | 47,3375 | -0,32 | -0,66% | 47,4025 | 47,6063 | 47,245 | 4.579 |
26 Mar 2024 | 47,6538 | 0,13 | 0,27% | 47,7425 | 47,9525 | 47,6325 | 9.684 |
25 Mar 2024 | 47,5275 | 0,27 | 0,58% | 47,21 | 47,5663 | 47,1025 | 21.637 |
22 Mar 2024 | 47,255 | -0,52 | -1,09% | 47,4275 | 47,4288 | 47,0563 | 8.732 |
21 Mar 2024 | 47,7775 | 1,49 | 3,21% | 48,02 | 48,4313 | 47,6313 | 36.048 |
20 Mar 2024 | 46,29 | 0,57 | 1,24% | 46,185 | 46,3388 | 46,0963 | 8.909 |
19 Mar 2024 | 45,7225 | -0,43 | -0,92% | 45,4675 | 45,7263 | 45,3938 | 4.747 |
18 Mar 2024 | 46,1488 | 0,15 | 0,33% | 46,1488 | 46,1488 | 46,1488 | 2.151 |
15 Mar 2024 | 45,9988 | -1,07 | -2,27% | 46,09 | 46,2113 | 45,845 | 11.569 |
14 Mar 2024 | 47,065 | -0,40 | -0,85% | 47,5525 | 47,695 | 47,0175 | 1.830 |
13 Mar 2024 | 47,4675 | 0,14 | 0,30% | 47,415 | 47,5338 | 47,2075 | 4.006 |
12 Mar 2024 | 47,325 | 0,53 | 1,13% | 47,34 | 47,7538 | 46,925 | 16.613 |
11 Mar 2024 | 46,7975 | -0,32 | -0,68% | 46,9875 | 47,09 | 46,585 | 32.993 |