Cotações Históricas IDTL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 3,4085 | -0,03 | -0,87% | 3,4385 | 3,447 | 3,394 | 906.147 |
27 Jun 2024 | 3,4385 | 0,01 | 0,39% | 3,423 | 3,4453 | 3,4078 | 243.202 |
26 Jun 2024 | 3,425 | -0,03 | -0,95% | 3,4585 | 3,4588 | 3,423 | 4.817.660 |
25 Jun 2024 | 3,458 | 0,01 | 0,29% | 3,463 | 3,4845 | 3,4548 | 505.179 |
24 Jun 2024 | 3,448 | 0,00 | 0,15% | 3,4545 | 3,4618 | 3,4403 | 897.079 |
21 Jun 2024 | 3,443 | 0,00 | 0,01% | 3,4475 | 3,4728 | 3,4385 | 374.365 |
20 Jun 2024 | 3,4425 | -0,03 | -0,79% | 3,458 | 3,47 | 3,4278 | 582.550 |
19 Jun 2024 | 3,47 | 0,01 | 0,42% | 3,4805 | 3,4805 | 3,465 | 354.542 |
18 Jun 2024 | 3,4555 | 0,02 | 0,67% | 3,4355 | 3,4608 | 3,4283 | 502.409 |
17 Jun 2024 | 3,4325 | -0,04 | -1,07% | 3,469 | 3,469 | 3,427 | 194.374 |
14 Jun 2024 | 3,4695 | 0,04 | 1,08% | 3,4585 | 3,4873 | 3,4458 | 483.573 |
13 Jun 2024 | 3,4325 | -0,07 | -2,12% | 3,409 | 3,4365 | 3,402 | 727.034 |
12 Jun 2024 | 3,507 | 0,09 | 2,54% | 3,4405 | 3,507 | 3,4405 | 296.010 |
11 Jun 2024 | 3,42 | 0,00 | 0,10% | 3,434 | 3,4345 | 3,4165 | 340.131 |
10 Jun 2024 | 3,4165 | -0,03 | -0,73% | 3,423 | 3,431 | 3,411 | 312.307 |
07 Jun 2024 | 3,4415 | -0,06 | -1,59% | 3,5025 | 3,52 | 3,4328 | 682.823 |
06 Jun 2024 | 3,497 | -0,01 | -0,24% | 3,4985 | 3,5025 | 3,4833 | 310.262 |
05 Jun 2024 | 3,5055 | 0,03 | 0,98% | 3,463 | 3,5055 | 3,461 | 896.865 |
04 Jun 2024 | 3,4715 | 0,03 | 1,02% | 3,437 | 3,478 | 3,4348 | 755.595 |
03 Jun 2024 | 3,4365 | 0,05 | 1,40% | 3,3915 | 3,4365 | 3,3858 | 460.595 |
31 Mai 2024 | 3,389 | 0,03 | 0,83% | 3,3695 | 3,3935 | 3,355 | 18.597.613 |
30 Mai 2024 | 3,361 | 0,03 | 0,92% | 3,3485 | 3,366 | 3,3375 | 300.817 |
29 Mai 2024 | 3,3305 | -0,06 | -1,76% | 3,369 | 3,369 | 3,327 | 390.899 |
28 Mai 2024 | 3,39 | -0,02 | -0,69% | 3,42 | 3,428 | 3,39 | 686.350 |
24 Mai 2024 | 3,4135 | 0,01 | 0,23% | 3,4255 | 3,4255 | 3,4003 | 701.480 |
23 Mai 2024 | 3,4055 | -0,02 | -0,60% | 3,4345 | 3,441 | 3,3995 | 622.445 |
22 Mai 2024 | 3,426 | 0,00 | 0,06% | 3,417 | 3,4335 | 3,4055 | 957.351 |
21 Mai 2024 | 3,424 | 0,01 | 0,43% | 3,4095 | 3,4353 | 3,4095 | 792.868 |
20 Mai 2024 | 3,4095 | -0,02 | -0,44% | 3,423 | 3,4258 | 3,4015 | 10.792.265 |
17 Mai 2024 | 3,4245 | -0,03 | -0,85% | 3,45 | 3,45 | 3,4245 | 660.367 |
16 Mai 2024 | 3,454 | 0,01 | 0,42% | 3,4775 | 3,4775 | 3,4458 | 1.961.345 |
15 Mai 2024 | 3,4395 | 0,06 | 1,66% | 3,411 | 3,4483 | 3,4038 | 1.178.844 |
14 Mai 2024 | 3,3835 | 0,00 | 0,10% | 3,3825 | 3,4038 | 3,3633 | 1.517.671 |
13 Mai 2024 | 3,38 | 0,01 | 0,30% | 3,3765 | 3,3943 | 3,373 | 892.939 |
10 Mai 2024 | 3,37 | 0,00 | -0,10% | 3,399 | 3,4015 | 3,3688 | 766.730 |
09 Mai 2024 | 3,3735 | -0,01 | -0,31% | 3,3735 | 3,376 | 3,3568 | 271.734 |
08 Mai 2024 | 3,384 | -0,02 | -0,68% | 3,391 | 3,3973 | 3,374 | 281.212 |
07 Mai 2024 | 3,407 | 0,05 | 1,50% | 3,384 | 3,4133 | 3,3775 | 688.208 |
03 Mai 2024 | 3,3565 | 0,05 | 1,37% | 3,3255 | 3,3763 | 3,318 | 1.334.706 |
02 Mai 2024 | 3,311 | 0,00 | 0,15% | 3,3145 | 3,3273 | 3,2933 | 439.057 |
01 Mai 2024 | 3,306 | 0,01 | 0,17% | 3,29 | 3,319 | 3,2863 | 432.420 |
30 Abr 2024 | 3,3005 | -0,01 | -0,41% | 3,315 | 3,3218 | 3,2915 | 3.494.158 |
29 Abr 2024 | 3,314 | 0,02 | 0,61% | 3,3115 | 3,3218 | 3,2983 | 710.127 |
26 Abr 2024 | 3,294 | 0,02 | 0,56% | 3,287 | 3,3063 | 3,2823 | 1.227.050 |
25 Abr 2024 | 3,2755 | -0,02 | -0,52% | 3,293 | 3,3032 | 3,2565 | 1.107.024 |
24 Abr 2024 | 3,2925 | -0,03 | -1,04% | 3,3085 | 3,3135 | 3,2808 | 1.079.030 |
23 Abr 2024 | 3,327 | 0,01 | 0,24% | 3,3185 | 3,3375 | 3,302 | 940.637 |
22 Abr 2024 | 3,319 | -0,01 | -0,17% | 3,309 | 3,3218 | 3,3013 | 399.944 |
19 Abr 2024 | 3,3245 | 0,01 | 0,32% | 3,3245 | 3,345 | 3,3158 | 480.576 |
18 Abr 2024 | 3,314 | 0,00 | 0,03% | 3,3385 | 3,3403 | 3,3125 | 1.336.690 |
17 Abr 2024 | 3,313 | 0,02 | 0,47% | 3,3015 | 3,3205 | 3,2925 | 2.297.493 |
16 Abr 2024 | 3,2975 | -0,02 | -0,68% | 3,306 | 3,3115 | 3,272 | 875.027 |
15 Abr 2024 | 3,32 | -0,06 | -1,64% | 3,3515 | 3,3578 | 3,3003 | 6.442.508 |
12 Abr 2024 | 3,3755 | 0,04 | 1,05% | 3,354 | 3,3918 | 3,3513 | 850.341 |
11 Abr 2024 | 3,3405 | -0,05 | -1,34% | 3,3665 | 3,3755 | 3,3375 | 662.652 |
10 Abr 2024 | 3,386 | -0,05 | -1,46% | 3,4395 | 3,4568 | 3,3795 | 2.065.918 |
09 Abr 2024 | 3,436 | 0,03 | 0,94% | 3,4185 | 3,4393 | 3,4123 | 759.611 |
08 Abr 2024 | 3,404 | -0,02 | -0,48% | 3,395 | 3,4173 | 3,3793 | 590.675 |
05 Abr 2024 | 3,4205 | -0,02 | -0,60% | 3,4465 | 3,4523 | 3,4023 | 554.963 |
04 Abr 2024 | 3,441 | 0,03 | 0,85% | 3,4225 | 3,458 | 3,4153 | 1.526.817 |
03 Abr 2024 | 3,412 | -0,01 | -0,29% | 3,433 | 3,4405 | 3,3953 | 486.960 |
02 Abr 2024 | 3,422 | -0,10 | -2,96% | 3,4765 | 3,4765 | 3,4068 | 2.452.584 |