Cotações Históricas IPDM
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
01 Jul 2024 | 27,86 | -0,28 | -0,98% | 28,265 | 28,7963 | 27,7938 | 2.703 |
28 Jun 2024 | 28,135 | 1,23 | 4,58% | 27,50 | 28,3513 | 27,30 | 903 |
27 Jun 2024 | 26,9038 | 0,18 | 0,68% | 26,8325 | 27,0663 | 26,4025 | 618 |
26 Jun 2024 | 26,7225 | -0,40 | -1,46% | 27,3875 | 27,7013 | 26,4363 | 13.643 |
25 Jun 2024 | 27,1175 | -1,14 | -4,04% | 28,5725 | 28,58 | 26,8513 | 1.765 |
24 Jun 2024 | 28,26 | 0,64 | 2,33% | 28,105 | 29,2113 | 27,6363 | 2.310 |
21 Jun 2024 | 27,6163 | 1,04 | 3,91% | 26,65 | 28,725 | 26,4538 | 3.883 |
20 Jun 2024 | 26,5763 | 0,54 | 2,05% | 26,32 | 26,7488 | 25,8525 | 5.544 |
19 Jun 2024 | 26,0413 | 0,63 | 2,47% | 25,8025 | 26,3325 | 25,6738 | 7.107 |
18 Jun 2024 | 25,4138 | -0,07 | -0,28% | 25,705 | 25,705 | 25,02 | 6.334 |
17 Jun 2024 | 25,485 | 0,00 | 0,01% | 25,63 | 25,8388 | 25,2075 | 867 |
14 Jun 2024 | 25,4813 | 0,09 | 0,37% | 25,7225 | 25,9813 | 25,32 | 950 |
13 Jun 2024 | 25,3863 | -0,75 | -2,88% | 25,9625 | 26,2238 | 25,26 | 13.615 |
12 Jun 2024 | 26,1388 | 0,59 | 2,31% | 25,75 | 26,7813 | 25,415 | 10.694 |
11 Jun 2024 | 25,5475 | -0,11 | -0,41% | 25,785 | 25,8638 | 25,3713 | 5.035 |
10 Jun 2024 | 25,6525 | -0,49 | -1,86% | 26,5375 | 26,5463 | 25,5225 | 25.745 |
07 Jun 2024 | 26,14 | -0,65 | -2,43% | 26,7275 | 26,895 | 25,8725 | 8.163 |
06 Jun 2024 | 26,7913 | -0,07 | -0,26% | 27,045 | 27,2588 | 26,5625 | 1.175 |
05 Jun 2024 | 26,8613 | 0,67 | 2,57% | 26,6075 | 27,0475 | 26,345 | 13.737 |
04 Jun 2024 | 26,1875 | -0,35 | -1,31% | 26,65 | 26,65 | 26,0375 | 657 |
03 Jun 2024 | 26,5363 | 0,25 | 0,96% | 26,1275 | 26,985 | 25,7963 | 13.197 |
31 Mai 2024 | 26,2838 | -1,12 | -4,10% | 27,245 | 27,5663 | 26,1663 | 15.519 |
30 Mai 2024 | 27,4075 | -0,33 | -1,20% | 27,245 | 28,235 | 26,7638 | 22.293 |
29 Mai 2024 | 27,74 | -0,48 | -1,70% | 28,3275 | 28,4625 | 27,2663 | 29.651 |
28 Mai 2024 | 28,22 | 0,39 | 1,41% | 28,555 | 28,655 | 27,90 | 6.115 |
24 Mai 2024 | 27,8288 | -0,28 | -1,00% | 27,7725 | 28,165 | 27,6488 | 4.181 |
23 Mai 2024 | 28,1113 | -0,68 | -2,37% | 28,56 | 28,7025 | 27,8575 | 4.309 |
22 Mai 2024 | 28,7938 | -1,18 | -3,93% | 29,3775 | 29,53 | 28,5875 | 48.474 |
21 Mai 2024 | 29,9713 | 0,75 | 2,55% | 29,235 | 30,06 | 29,0938 | 5.112 |
20 Mai 2024 | 29,225 | 0,36 | 1,26% | 29,0475 | 29,4513 | 28,5525 | 19.532 |
17 Mai 2024 | 28,8613 | 0,40 | 1,41% | 28,5775 | 29,1413 | 28,0975 | 7.190 |
16 Mai 2024 | 28,46 | -0,45 | -1,55% | 29,015 | 29,3638 | 28,2538 | 4.183 |
15 Mai 2024 | 28,9075 | 0,59 | 2,07% | 28,69 | 29,365 | 28,115 | 4.380 |
14 Mai 2024 | 28,32 | 0,70 | 2,52% | 27,8825 | 28,4688 | 27,5938 | 17.927 |
13 Mai 2024 | 27,625 | -0,51 | -1,80% | 28,3675 | 28,6088 | 27,595 | 22.028 |
10 Mai 2024 | 28,1325 | 0,28 | 1,01% | 28,09 | 28,8675 | 27,9825 | 10.287 |
09 Mai 2024 | 27,8513 | 0,31 | 1,12% | 27,495 | 28,0425 | 27,1263 | 2.764 |
08 Mai 2024 | 27,5438 | -0,52 | -1,86% | 28,005 | 28,005 | 27,1688 | 9.927 |
07 Mai 2024 | 28,065 | 0,76 | 2,77% | 28,00 | 28,4213 | 27,71 | 642 |
03 Mai 2024 | 27,3075 | 0,38 | 1,43% | 26,78 | 27,59 | 26,6288 | 8.321 |
02 Mai 2024 | 26,9238 | -0,29 | -1,07% | 27,4825 | 27,6113 | 26,34 | 2.099 |
01 Mai 2024 | 27,2138 | 0,09 | 0,31% | 26,8925 | 27,50 | 26,8813 | 85 |
30 Abr 2024 | 27,1288 | -1,06 | -3,75% | 27,8525 | 27,8525 | 26,84 | 6.385 |
29 Abr 2024 | 28,185 | 0,68 | 2,48% | 27,40 | 28,3075 | 27,2888 | 1.551 |
26 Abr 2024 | 27,5038 | -0,56 | -2,01% | 28,525 | 29,30 | 27,4275 | 6.140 |
25 Abr 2024 | 28,0675 | -0,95 | -3,26% | 28,895 | 29,7463 | 27,9988 | 2.382 |
24 Abr 2024 | 29,0125 | -0,37 | -1,25% | 29,46 | 29,5713 | 28,6513 | 439 |
23 Abr 2024 | 29,3788 | 0,39 | 1,36% | 28,5425 | 29,6275 | 28,4625 | 1.015 |
22 Abr 2024 | 28,985 | -0,44 | -1,49% | 29,33 | 29,5788 | 28,70 | 1.853 |
19 Abr 2024 | 29,4225 | -0,28 | -0,93% | 29,6075 | 29,685 | 28,625 | 1.291 |
18 Abr 2024 | 29,70 | -0,14 | -0,47% | 29,935 | 30,2888 | 29,50 | 69 |
17 Abr 2024 | 29,8413 | 0,31 | 1,06% | 29,465 | 30,1788 | 28,9288 | 327 |
16 Abr 2024 | 29,5288 | -0,27 | -0,90% | 29,50 | 29,7838 | 28,6975 | 4.429 |
15 Abr 2024 | 29,7975 | -0,96 | -3,12% | 30,2775 | 30,365 | 29,2313 | 904 |
12 Abr 2024 | 30,7563 | 1,16 | 3,92% | 30,6975 | 31,2463 | 30,0513 | 6.633 |
11 Abr 2024 | 29,5975 | -0,58 | -1,91% | 30,375 | 30,8513 | 29,4425 | 1.331 |
10 Abr 2024 | 30,1725 | -0,49 | -1,59% | 31,24 | 31,7025 | 29,8375 | 8.567 |
09 Abr 2024 | 30,66 | 0,39 | 1,30% | 30,555 | 31,3775 | 30,2863 | 2.147 |
08 Abr 2024 | 30,2675 | 1,47 | 5,10% | 28,7075 | 30,2675 | 28,7075 | 2.862 |
05 Abr 2024 | 28,7975 | -1,01 | -3,40% | 28,965 | 29,2913 | 28,1463 | 1.050 |
04 Abr 2024 | 29,81 | 0,45 | 1,54% | 29,3575 | 29,9588 | 28,82 | 417 |
03 Abr 2024 | 29,3575 | 0,58 | 2,02% | 29,2425 | 29,635 | 28,2863 | 2.020 |