Cotações Históricas ITEK
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
05 Jul 2024 | 13,43 | 0,08 | 0,60% | 13,43 | 13,43 | 13,43 | 37.518 |
04 Jul 2024 | 13,35 | -0,09 | -0,63% | 13,38 | 13,434 | 11,965 | 4.278 |
03 Jul 2024 | 13,435 | 0,11 | 0,86% | 13,436 | 13,443 | 13,40 | 8.330 |
02 Jul 2024 | 13,321 | 0,12 | 0,93% | 13,17 | 13,369 | 11,87 | 3.998 |
01 Jul 2024 | 13,198 | 0,02 | 0,12% | 13,216 | 13,332 | 11,816 | 4.397 |
28 Jun 2024 | 13,182 | 0,07 | 0,54% | 13,182 | 13,182 | 13,182 | 4 |
27 Jun 2024 | 13,111 | -0,09 | -0,67% | 13,054 | 13,253 | 11,76 | 126 |
26 Jun 2024 | 13,199 | 0,13 | 0,99% | 13,138 | 13,241 | 13,089 | 223 |
25 Jun 2024 | 13,069 | 0,10 | 0,75% | 12,95 | 13,107 | 12,895 | 392 |
24 Jun 2024 | 12,972 | -0,02 | -0,18% | 12,972 | 12,972 | 12,972 | 0 |
21 Jun 2024 | 12,996 | -0,23 | -1,75% | 12,984 | 13,097 | 11,696 | 1.865 |
20 Jun 2024 | 13,227 | 0,01 | 0,08% | 13,227 | 13,227 | 13,227 | 3.132 |
19 Jun 2024 | 13,217 | 0,07 | 0,55% | 13,217 | 13,217 | 13,217 | 0 |
18 Jun 2024 | 13,145 | 0,12 | 0,88% | 13,128 | 13,323 | 11,773 | 5.710 |
17 Jun 2024 | 13,03 | 0,00 | -0,03% | 13,048 | 13,067 | 12,92 | 684 |
14 Jun 2024 | 13,034 | 0,08 | 0,63% | 13,052 | 13,078 | 12,968 | 1.802 |
13 Jun 2024 | 12,952 | -0,14 | -1,08% | 13,076 | 13,182 | 12,943 | 21.545 |
12 Jun 2024 | 13,093 | 0,44 | 3,48% | 12,786 | 13,178 | 12,682 | 2.006 |
11 Jun 2024 | 12,653 | -0,09 | -0,68% | 12,724 | 12,758 | 12,532 | 5.409 |
10 Jun 2024 | 12,74 | -0,05 | -0,39% | 12,62 | 12,748 | 12,578 | 3.440 |
07 Jun 2024 | 12,79 | -0,03 | -0,22% | 12,80 | 12,844 | 12,513 | 3.392 |
06 Jun 2024 | 12,818 | 0,22 | 1,75% | 12,774 | 12,845 | 12,769 | 834 |
05 Jun 2024 | 12,598 | 0,17 | 1,34% | 12,598 | 12,598 | 12,598 | 1 |
04 Jun 2024 | 12,431 | 0,13 | 1,06% | 12,396 | 12,442 | 12,396 | 1.363 |
03 Jun 2024 | 12,301 | 0,11 | 0,88% | 12,398 | 12,467 | 12,185 | 11.249 |
31 Mai 2024 | 12,194 | -0,16 | -1,29% | 12,256 | 12,63 | 12,183 | 7.691 |
30 Mai 2024 | 12,353 | -0,07 | -0,52% | 12,294 | 12,63 | 12,281 | 9.576 |
29 Mai 2024 | 12,418 | -0,16 | -1,24% | 12,46 | 12,484 | 12,35 | 3.765 |
28 Mai 2024 | 12,574 | 0,00 | 0,01% | 12,546 | 12,728 | 12,501 | 2.194 |
24 Mai 2024 | 12,573 | 0,06 | 0,47% | 12,40 | 12,609 | 12,324 | 19.674 |
23 Mai 2024 | 12,514 | -0,17 | -1,37% | 12,676 | 12,727 | 12,393 | 4.085 |
22 Mai 2024 | 12,688 | 0,01 | 0,09% | 12,608 | 12,688 | 12,596 | 13.475 |
21 Mai 2024 | 12,677 | 0,01 | 0,06% | 12,708 | 12,797 | 12,623 | 2.296 |
20 Mai 2024 | 12,67 | 0,00 | -0,01% | 12,67 | 12,682 | 12,654 | 5 |
17 Mai 2024 | 12,671 | 0,07 | 0,53% | 12,572 | 12,68 | 12,541 | 5.318 |
16 Mai 2024 | 12,604 | 0,08 | 0,65% | 12,594 | 12,621 | 12,586 | 588 |
15 Mai 2024 | 12,522 | 0,18 | 1,47% | 12,396 | 12,629 | 12,336 | 266 |
14 Mai 2024 | 12,341 | 0,06 | 0,46% | 12,312 | 12,551 | 12,16 | 378 |
13 Mai 2024 | 12,284 | -0,01 | -0,07% | 12,296 | 12,367 | 12,284 | 23.350 |
10 Mai 2024 | 12,293 | -0,04 | -0,36% | 12,348 | 12,642 | 12,265 | 338 |
09 Mai 2024 | 12,337 | 0,11 | 0,88% | 12,337 | 12,337 | 12,337 | 20 |
08 Mai 2024 | 12,229 | -0,20 | -1,57% | 12,274 | 12,306 | 12,153 | 1.049 |
07 Mai 2024 | 12,424 | 0,24 | 1,99% | 12,14 | 12,465 | 12,14 | 8.224 |
03 Mai 2024 | 12,182 | 0,18 | 1,50% | 12,106 | 12,318 | 12,06 | 4.746 |
02 Mai 2024 | 12,002 | 0,21 | 1,82% | 11,966 | 12,066 | 11,868 | 17.634 |
01 Mai 2024 | 11,788 | -0,15 | -1,23% | 11,788 | 11,788 | 11,788 | 0 |
30 Abr 2024 | 11,935 | -0,21 | -1,70% | 12,10 | 12,10 | 11,881 | 4.740 |
29 Abr 2024 | 12,141 | 0,07 | 0,60% | 12,156 | 12,191 | 12,085 | 4.916 |
26 Abr 2024 | 12,069 | 0,25 | 2,14% | 12,07 | 12,149 | 11,954 | 6.289 |
25 Abr 2024 | 11,816 | -0,18 | -1,49% | 11,716 | 11,846 | 11,702 | 23.060 |
24 Abr 2024 | 11,995 | 0,03 | 0,24% | 12,074 | 12,147 | 11,955 | 5.270 |
23 Abr 2024 | 11,966 | 0,39 | 3,40% | 11,734 | 12,029 | 11,65 | 237 |
22 Abr 2024 | 11,572 | 0,00 | 0,01% | 11,666 | 11,666 | 11,525 | 188 |
19 Abr 2024 | 11,571 | -0,12 | -1,04% | 11,538 | 11,605 | 11,511 | 2.963 |
18 Abr 2024 | 11,693 | 0,06 | 0,49% | 11,634 | 11,758 | 11,509 | 3.295 |
17 Abr 2024 | 11,636 | -0,05 | -0,44% | 11,688 | 11,782 | 11,583 | 11.751 |
16 Abr 2024 | 11,687 | -0,30 | -2,52% | 11,704 | 11,818 | 11,611 | 5.958 |
15 Abr 2024 | 11,989 | -0,13 | -1,07% | 12,032 | 12,147 | 11,943 | 135 |
12 Abr 2024 | 12,119 | -0,12 | -0,94% | 12,128 | 12,155 | 12,093 | 75 |
11 Abr 2024 | 12,234 | -0,05 | -0,39% | 12,234 | 12,234 | 12,234 | 0 |
10 Abr 2024 | 12,282 | -0,15 | -1,22% | 12,502 | 12,533 | 12,148 | 1.115 |
09 Abr 2024 | 12,434 | -0,08 | -0,62% | 12,474 | 12,58 | 12,413 | 316 |