Cotações Históricas INDS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Jul 2024 | 8,1575 | -0,14 | -1,73% | 8,1575 | 8,1575 | 8,1575 | 0 |
02 Jul 2024 | 8,3015 | -0,01 | -0,09% | 8,264 | 9,2055 | 7,433 | 960 |
01 Jul 2024 | 8,309 | -0,10 | -1,17% | 8,309 | 8,309 | 8,309 | 0 |
28 Jun 2024 | 8,407 | -0,05 | -0,54% | 8,407 | 8,407 | 8,407 | 0 |
27 Jun 2024 | 8,453 | -0,28 | -3,19% | 8,453 | 8,453 | 8,453 | 0 |
26 Jun 2024 | 8,7315 | -0,02 | -0,26% | 8,7315 | 8,7315 | 8,7315 | 0 |
25 Jun 2024 | 8,754 | 0,08 | 0,94% | 8,754 | 8,754 | 8,754 | 0 |
24 Jun 2024 | 8,6725 | -0,28 | -3,10% | 8,6725 | 8,6725 | 8,6725 | 1 |
21 Jun 2024 | 8,95 | 0,10 | 1,16% | 8,95 | 8,95 | 8,95 | 0 |
20 Jun 2024 | 8,847 | 0,00 | -0,05% | 8,847 | 8,847 | 8,847 | 0 |
19 Jun 2024 | 8,851 | 0,25 | 2,93% | 8,851 | 8,851 | 8,851 | 0 |
18 Jun 2024 | 8,599 | -0,10 | -1,20% | 8,599 | 8,599 | 8,599 | 0 |
17 Jun 2024 | 8,7035 | -0,09 | -1,07% | 8,7035 | 8,7035 | 8,7035 | 0 |
14 Jun 2024 | 8,7975 | -0,19 | -2,15% | 8,7975 | 8,7975 | 8,7975 | 0 |
13 Jun 2024 | 8,9905 | 0,06 | 0,68% | 8,9905 | 8,9905 | 8,9905 | 0 |
12 Jun 2024 | 8,9295 | -0,29 | -3,14% | 8,9295 | 8,9295 | 8,9295 | 0 |
11 Jun 2024 | 9,219 | 0,01 | 0,14% | 9,219 | 9,219 | 9,219 | 0 |
10 Jun 2024 | 9,206 | -0,06 | -0,60% | 9,206 | 9,206 | 9,206 | 0 |
07 Jun 2024 | 9,2615 | -0,38 | -3,92% | 9,2615 | 9,2615 | 9,2615 | 0 |
06 Jun 2024 | 9,639 | -0,26 | -2,59% | 9,639 | 9,639 | 9,639 | 0 |
05 Jun 2024 | 9,895 | -1,01 | -9,25% | 9,895 | 9,895 | 9,895 | 10 |
04 Jun 2024 | 10,9035 | 1,68 | 18,27% | 10,9035 | 10,9035 | 10,9035 | 36 |
03 Jun 2024 | 9,2195 | -1,05 | -10,26% | 9,2195 | 9,2195 | 9,2195 | 8 |
31 Mai 2024 | 10,2735 | 0,14 | 1,39% | 10,2735 | 10,2735 | 10,2735 | 0 |
30 Mai 2024 | 10,133 | 0,13 | 1,27% | 10,133 | 10,133 | 10,133 | 0 |
29 Mai 2024 | 10,0055 | 0,21 | 2,14% | 10,0055 | 10,0055 | 10,0055 | 0 |
28 Mai 2024 | 9,796 | 0,29 | 3,05% | 9,796 | 9,796 | 9,796 | 0 |
24 Mai 2024 | 9,5065 | -0,15 | -1,52% | 9,5065 | 9,5065 | 9,5065 | 0 |
23 Mai 2024 | 9,653 | -0,32 | -3,24% | 9,653 | 9,653 | 9,653 | 0 |
22 Mai 2024 | 9,976 | -0,01 | -0,06% | 9,976 | 9,976 | 9,976 | 0 |
21 Mai 2024 | 9,982 | -0,03 | -0,30% | 9,982 | 9,982 | 9,982 | 0 |
20 Mai 2024 | 10,0125 | -0,16 | -1,55% | 10,0125 | 10,0125 | 10,0125 | 0 |
17 Mai 2024 | 10,1705 | -0,21 | -2,03% | 10,1705 | 10,1705 | 10,1705 | 0 |
16 Mai 2024 | 10,3815 | -0,19 | -1,81% | 10,3815 | 10,3815 | 10,3815 | 0 |
15 Mai 2024 | 10,573 | -0,07 | -0,64% | 10,573 | 10,573 | 10,573 | 0 |
14 Mai 2024 | 10,641 | -0,22 | -2,04% | 10,867 | 12,397 | 8,954 | 200 |
13 Mai 2024 | 10,8625 | -0,22 | -1,95% | 10,8625 | 10,8625 | 10,8625 | 0 |
10 Mai 2024 | 11,079 | 0,13 | 1,15% | 11,079 | 11,079 | 11,079 | 0 |
09 Mai 2024 | 10,9535 | 0,31 | 2,90% | 11,00 | 12,6225 | 9,3155 | 540 |
08 Mai 2024 | 10,6445 | -0,09 | -0,83% | 10,6445 | 10,6445 | 10,6445 | 0 |
07 Mai 2024 | 10,734 | 0,46 | 4,50% | 10,738 | 12,42 | 9,167 | 120 |
03 Mai 2024 | 10,2715 | 0,06 | 0,62% | 10,2715 | 10,2715 | 10,2715 | 0 |
02 Mai 2024 | 10,208 | -0,24 | -2,31% | 10,208 | 10,208 | 10,208 | 0 |
01 Mai 2024 | 10,449 | 0,02 | 0,16% | 10,46 | 12,0025 | 8,838 | 230 |
30 Abr 2024 | 10,4325 | 0,07 | 0,65% | 10,429 | 11,961 | 8,818 | 12 |
29 Abr 2024 | 10,365 | -0,17 | -1,62% | 10,608 | 12,0065 | 8,7295 | 10 |
26 Abr 2024 | 10,536 | -0,06 | -0,54% | 10,536 | 10,536 | 10,536 | 0 |
25 Abr 2024 | 10,5935 | -0,11 | -1,05% | 10,5935 | 10,5935 | 10,5935 | 0 |
24 Abr 2024 | 10,706 | 0,04 | 0,34% | 10,706 | 10,706 | 10,706 | 0 |
23 Abr 2024 | 10,6695 | -0,11 | -1,04% | 10,70 | 12,4245 | 9,0065 | 300 |
22 Abr 2024 | 10,782 | -0,29 | -2,65% | 10,782 | 10,782 | 10,782 | 0 |
19 Abr 2024 | 11,075 | -0,12 | -1,04% | 11,075 | 11,075 | 11,075 | 0 |
18 Abr 2024 | 11,191 | -0,08 | -0,69% | 11,191 | 11,191 | 11,191 | 0 |
17 Abr 2024 | 11,269 | 0,11 | 0,95% | 11,269 | 11,269 | 11,269 | 0 |
16 Abr 2024 | 11,1625 | 0,20 | 1,82% | 11,062 | 12,8775 | 9,3125 | 324 |
15 Abr 2024 | 10,9635 | 0,17 | 1,61% | 10,9635 | 10,9635 | 10,9635 | 0 |
12 Abr 2024 | 10,79 | 0,18 | 1,66% | 10,79 | 10,79 | 10,79 | 0 |
11 Abr 2024 | 10,6135 | 0,00 | -0,04% | 10,6135 | 10,6135 | 10,6135 | 0 |
10 Abr 2024 | 10,618 | 0,13 | 1,20% | 11,042 | 12,198 | 10,43 | 10 |
09 Abr 2024 | 10,4925 | 0,09 | 0,89% | 10,4925 | 10,4925 | 10,4925 | 0 |
08 Abr 2024 | 10,40 | -0,28 | -2,59% | 10,40 | 10,40 | 10,40 | 0 |
05 Abr 2024 | 10,677 | 0,03 | 0,29% | 10,846 | 12,393 | 9,0115 | 295 |