Cotações Históricas IDUS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 54,76 | 0,29 | 0,53% | 54,765 | 54,9925 | 54,6263 | 37.676 |
27 Jun 2024 | 54,47 | 0,11 | 0,21% | 54,4675 | 54,6738 | 54,4125 | 58.595 |
26 Jun 2024 | 54,3575 | -0,04 | -0,06% | 54,5375 | 54,6163 | 54,2625 | 135.321 |
25 Jun 2024 | 54,3925 | -0,20 | -0,36% | 54,30 | 54,4163 | 54,205 | 44.784 |
24 Jun 2024 | 54,59 | 0,22 | 0,40% | 54,4575 | 54,655 | 54,34 | 38.777 |
21 Jun 2024 | 54,37 | -0,35 | -0,64% | 54,5475 | 54,5825 | 54,2175 | 151.403 |
20 Jun 2024 | 54,72 | 0,06 | 0,11% | 54,8125 | 54,9763 | 54,6538 | 19.388 |
19 Jun 2024 | 54,6575 | 0,15 | 0,27% | 54,6775 | 54,70 | 54,6338 | 41.504 |
18 Jun 2024 | 54,51 | 0,34 | 0,62% | 54,505 | 54,6338 | 54,455 | 108.293 |
17 Jun 2024 | 54,1725 | 0,23 | 0,44% | 54,065 | 54,1988 | 53,955 | 58.370 |
14 Jun 2024 | 53,9375 | -0,02 | -0,03% | 54,07 | 54,60 | 53,6588 | 81.073 |
13 Jun 2024 | 53,9525 | -0,27 | -0,50% | 54,0725 | 54,3813 | 53,4263 | 23.120 |
12 Jun 2024 | 54,225 | 0,81 | 1,52% | 53,66 | 54,745 | 53,6463 | 71.199 |
11 Jun 2024 | 53,415 | 0,03 | 0,06% | 53,495 | 53,5088 | 53,1413 | 67.095 |
10 Jun 2024 | 53,3825 | -0,06 | -0,11% | 53,245 | 53,3825 | 53,1713 | 38.903 |
07 Jun 2024 | 53,44 | 0,06 | 0,11% | 53,495 | 53,585 | 52,8938 | 18.039 |
06 Jun 2024 | 53,38 | 0,23 | 0,43% | 53,4375 | 53,6213 | 53,325 | 39.405 |
05 Jun 2024 | 53,1525 | 0,66 | 1,26% | 52,845 | 53,9075 | 52,6725 | 288.596 |
04 Jun 2024 | 52,49 | -0,08 | -0,15% | 52,6275 | 53,125 | 52,3588 | 57.707 |
03 Jun 2024 | 52,5675 | 0,63 | 1,22% | 52,825 | 53,8875 | 52,4813 | 22.931 |
31 Mai 2024 | 51,935 | -0,45 | -0,85% | 52,165 | 52,4688 | 51,935 | 64.485 |
30 Mai 2024 | 52,38 | -0,21 | -0,39% | 52,2425 | 52,5638 | 52,23 | 17.156 |
29 Mai 2024 | 52,585 | -0,33 | -0,62% | 52,755 | 52,8563 | 52,4588 | 203.392 |
28 Mai 2024 | 52,9125 | 0,01 | 0,01% | 52,9325 | 53,0975 | 52,8088 | 223.173 |
24 Mai 2024 | 52,905 | -0,11 | -0,21% | 52,5725 | 52,9675 | 52,535 | 79.515 |
23 Mai 2024 | 53,0175 | -0,01 | -0,02% | 53,2125 | 53,5625 | 52,83 | 55.448 |
22 Mai 2024 | 53,0275 | 0,07 | 0,13% | 53,0625 | 53,0875 | 52,9713 | 9.764 |
21 Mai 2024 | 52,9575 | -0,12 | -0,23% | 52,955 | 53,015 | 52,8438 | 23.995 |
20 Mai 2024 | 53,0813 | 0,30 | 0,56% | 52,935 | 53,0925 | 52,8788 | 12.127 |
17 Mai 2024 | 52,785 | -0,29 | -0,55% | 52,8175 | 52,875 | 52,7475 | 39.375 |
16 Mai 2024 | 53,0775 | 0,33 | 0,63% | 52,985 | 53,1375 | 52,8813 | 39.349 |
15 Mai 2024 | 52,745 | 0,67 | 1,30% | 52,2975 | 52,7825 | 52,0938 | 30.531 |
14 Mai 2024 | 52,07 | 0,05 | 0,09% | 52,0375 | 52,3538 | 51,7225 | 36.227 |
13 Mai 2024 | 52,0225 | 0,03 | 0,06% | 52,09 | 52,22 | 52,0225 | 28.385 |
10 Mai 2024 | 51,9925 | 0,13 | 0,25% | 52,065 | 52,2625 | 51,945 | 15.186 |
09 Mai 2024 | 51,865 | 0,22 | 0,42% | 51,5925 | 51,895 | 51,52 | 10.431 |
08 Mai 2024 | 51,6475 | -0,08 | -0,15% | 51,6925 | 51,7238 | 51,4275 | 19.244 |
07 Mai 2024 | 51,7275 | 0,74 | 1,45% | 51,6375 | 51,7763 | 51,565 | 52.779 |
03 Mai 2024 | 50,9875 | 0,86 | 1,72% | 50,565 | 51,9625 | 50,5275 | 92.740 |
02 Mai 2024 | 50,125 | 0,10 | 0,19% | 50,22 | 50,4275 | 49,9038 | 60.539 |
01 Mai 2024 | 50,0288 | -0,60 | -1,19% | 50,085 | 50,135 | 49,8863 | 18.080 |
30 Abr 2024 | 50,63 | -0,23 | -0,45% | 50,9225 | 50,995 | 50,5863 | 102.592 |
29 Abr 2024 | 50,8575 | 0,10 | 0,20% | 50,915 | 51,0263 | 50,8338 | 46.910 |
26 Abr 2024 | 50,755 | 0,86 | 1,73% | 50,72 | 51,7813 | 50,4963 | 139.856 |
25 Abr 2024 | 49,8925 | -0,52 | -1,04% | 50,22 | 50,2888 | 49,6963 | 235.369 |
24 Abr 2024 | 50,415 | -0,01 | -0,01% | 50,6275 | 50,6975 | 50,3525 | 86.871 |
23 Abr 2024 | 50,4225 | 0,83 | 1,67% | 49,9275 | 50,5013 | 49,8225 | 85.042 |
22 Abr 2024 | 49,5925 | -0,14 | -0,28% | 49,715 | 49,7938 | 49,4863 | 112.311 |
19 Abr 2024 | 49,73 | -0,54 | -1,08% | 49,6525 | 49,9925 | 49,605 | 94.304 |
18 Abr 2024 | 50,2725 | 0,20 | 0,40% | 50,21 | 50,36 | 49,8963 | 61.814 |
17 Abr 2024 | 50,07 | -0,28 | -0,56% | 50,2625 | 50,58 | 50,07 | 37.455 |
16 Abr 2024 | 50,3525 | -0,80 | -1,56% | 50,2825 | 50,5775 | 50,1838 | 85.226 |
15 Abr 2024 | 51,15 | -0,15 | -0,29% | 51,2475 | 51,5325 | 51,0163 | 66.274 |
12 Abr 2024 | 51,2975 | -0,04 | -0,07% | 51,80 | 51,8225 | 51,135 | 256.435 |
11 Abr 2024 | 51,335 | -0,01 | -0,01% | 51,365 | 52,05 | 51,0925 | 22.167 |
10 Abr 2024 | 51,3425 | -0,18 | -0,35% | 51,94 | 52,4663 | 51,035 | 54.431 |
09 Abr 2024 | 51,5225 | -0,36 | -0,70% | 51,85 | 52,0688 | 51,37 | 25.917 |
08 Abr 2024 | 51,885 | 0,17 | 0,34% | 51,74 | 52,0025 | 51,6475 | 29.934 |
05 Abr 2024 | 51,71 | -0,52 | -0,99% | 51,3625 | 52,165 | 51,1488 | 49.155 |
04 Abr 2024 | 52,2288 | 0,20 | 0,38% | 52,0325 | 52,33 | 52,0138 | 20.166 |
03 Abr 2024 | 52,0325 | 0,31 | 0,60% | 51,7775 | 52,0713 | 51,685 | 16.065 |
02 Abr 2024 | 51,72 | -0,54 | -1,02% | 52,135 | 52,2063 | 51,5638 | 27.971 |