Cotações Históricas JUSE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 28,89 | 0,07 | 0,24% | 28,965 | 29,2575 | 28,78 | 248 |
27 Jun 2024 | 28,82 | 0,05 | 0,17% | 28,82 | 28,82 | 28,82 | 0 |
26 Jun 2024 | 28,77 | 0,17 | 0,59% | 28,885 | 28,925 | 28,4475 | 407 |
25 Jun 2024 | 28,6025 | -0,11 | -0,39% | 28,6025 | 28,6025 | 28,6025 | 0 |
24 Jun 2024 | 28,715 | 0,08 | 0,29% | 28,715 | 28,715 | 28,715 | 0 |
21 Jun 2024 | 28,6325 | -0,07 | -0,25% | 28,6325 | 28,6325 | 28,6325 | 0 |
20 Jun 2024 | 28,705 | 0,06 | 0,21% | 28,705 | 28,705 | 28,705 | 0 |
19 Jun 2024 | 28,645 | 0,00 | 0,00% | 28,645 | 28,645 | 28,645 | 0 |
18 Jun 2024 | 28,645 | 0,17 | 0,60% | 28,645 | 28,645 | 28,645 | 0 |
17 Jun 2024 | 28,475 | 0,11 | 0,39% | 28,475 | 28,475 | 28,475 | 0 |
14 Jun 2024 | 28,365 | -0,04 | -0,14% | 28,365 | 28,365 | 28,365 | 0 |
13 Jun 2024 | 28,405 | -0,18 | -0,64% | 28,54 | 28,54 | 28,2925 | 580 |
12 Jun 2024 | 28,5875 | 0,51 | 1,81% | 28,5875 | 28,5875 | 28,5875 | 0 |
11 Jun 2024 | 28,08 | 0,02 | 0,09% | 28,08 | 28,08 | 28,08 | 0 |
10 Jun 2024 | 28,055 | -0,01 | -0,04% | 28,10 | 28,10 | 27,9025 | 784 |
07 Jun 2024 | 28,0675 | 0,04 | 0,12% | 28,215 | 28,31 | 28,0225 | 1.350 |
06 Jun 2024 | 28,0325 | 0,12 | 0,44% | 28,0325 | 28,0325 | 28,0325 | 0 |
05 Jun 2024 | 27,91 | 0,36 | 1,32% | 27,91 | 27,91 | 27,91 | 0 |
04 Jun 2024 | 27,5475 | -0,04 | -0,14% | 27,5475 | 27,5475 | 27,5475 | 0 |
03 Jun 2024 | 27,585 | 0,35 | 1,28% | 27,67 | 27,675 | 27,4325 | 1.350 |
31 Mai 2024 | 27,2375 | -0,24 | -0,86% | 27,2375 | 27,2375 | 27,2375 | 0 |
30 Mai 2024 | 27,475 | -0,13 | -0,46% | 27,475 | 27,475 | 27,475 | 0 |
29 Mai 2024 | 27,6025 | -0,17 | -0,62% | 27,6025 | 27,6025 | 27,6025 | 0 |
28 Mai 2024 | 27,775 | 0,11 | 0,42% | 27,775 | 27,775 | 27,775 | 0 |
24 Mai 2024 | 27,66 | -0,06 | -0,20% | 27,695 | 27,695 | 27,6375 | 18.448 |
23 Mai 2024 | 27,715 | -0,06 | -0,20% | 27,715 | 27,715 | 27,715 | 0 |
22 Mai 2024 | 27,77 | 0,00 | 0,00% | 27,77 | 27,77 | 27,77 | 0 |
21 Mai 2024 | 27,77 | -0,07 | -0,25% | 27,77 | 27,77 | 27,77 | 0 |
20 Mai 2024 | 27,84 | 0,16 | 0,60% | 27,84 | 27,84 | 27,84 | 0 |
17 Mai 2024 | 27,675 | -0,14 | -0,49% | 27,675 | 27,675 | 27,675 | 0 |
16 Mai 2024 | 27,81 | 0,11 | 0,40% | 27,81 | 27,81 | 27,81 | 0 |
15 Mai 2024 | 27,70 | 0,36 | 1,30% | 27,70 | 27,70 | 27,70 | 1.100 |
14 Mai 2024 | 27,345 | 0,08 | 0,31% | 27,345 | 27,345 | 27,345 | 0 |
13 Mai 2024 | 27,26 | 0,00 | 0,00% | 27,26 | 27,26 | 27,26 | 0 |
10 Mai 2024 | 27,26 | 0,08 | 0,30% | 27,26 | 27,26 | 27,26 | 0 |
09 Mai 2024 | 27,1775 | 0,10 | 0,39% | 27,1775 | 27,1775 | 27,1775 | 0 |
08 Mai 2024 | 27,0725 | 0,00 | 0,01% | 27,0725 | 27,0725 | 27,0725 | 0 |
07 Mai 2024 | 27,07 | 0,43 | 1,61% | 27,07 | 27,07 | 27,07 | 0 |
03 Mai 2024 | 26,64 | 0,38 | 1,46% | 26,64 | 26,64 | 26,64 | 0 |
02 Mai 2024 | 26,2575 | 0,12 | 0,46% | 26,2575 | 26,2575 | 26,2575 | 0 |
01 Mai 2024 | 26,1375 | -0,33 | -1,24% | 26,1375 | 26,1375 | 26,1375 | 0 |
30 Abr 2024 | 26,465 | -0,09 | -0,35% | 26,465 | 26,465 | 26,465 | 0 |
29 Abr 2024 | 26,5575 | 0,07 | 0,25% | 26,5575 | 26,5575 | 26,5575 | 0 |
26 Abr 2024 | 26,49 | 0,48 | 1,86% | 26,49 | 26,49 | 26,49 | 0 |
25 Abr 2024 | 26,0075 | -0,32 | -1,20% | 26,0075 | 26,0075 | 26,0075 | 0 |
24 Abr 2024 | 26,3225 | 0,02 | 0,09% | 26,3225 | 26,3225 | 26,3225 | 0 |
23 Abr 2024 | 26,30 | 0,48 | 1,88% | 26,30 | 26,30 | 26,30 | 0 |
22 Abr 2024 | 25,815 | -0,10 | -0,37% | 25,815 | 25,815 | 25,815 | 0 |
19 Abr 2024 | 25,91 | -0,28 | -1,06% | 25,91 | 25,91 | 25,91 | 0 |
18 Abr 2024 | 26,1875 | 0,05 | 0,17% | 26,1875 | 26,1875 | 26,1875 | 0 |
17 Abr 2024 | 26,1425 | -0,06 | -0,23% | 26,1425 | 26,1425 | 26,1425 | 0 |
16 Abr 2024 | 26,2025 | -0,39 | -1,47% | 26,2025 | 26,2025 | 26,2025 | 0 |
15 Abr 2024 | 26,5925 | -0,12 | -0,43% | 26,64 | 26,795 | 26,5125 | 407 |
12 Abr 2024 | 26,7075 | 0,01 | 0,04% | 26,7075 | 26,7075 | 26,7075 | 0 |
11 Abr 2024 | 26,6975 | -0,06 | -0,21% | 26,6975 | 26,6975 | 26,6975 | 0 |
10 Abr 2024 | 26,7525 | -0,07 | -0,26% | 26,7525 | 26,7525 | 26,7525 | 0 |
09 Abr 2024 | 26,8225 | -0,17 | -0,64% | 26,8225 | 26,8225 | 26,8225 | 0 |
08 Abr 2024 | 26,995 | 0,10 | 0,37% | 26,995 | 26,995 | 26,995 | 0 |
05 Abr 2024 | 26,895 | -0,23 | -0,84% | 26,895 | 26,895 | 26,895 | 0 |
04 Abr 2024 | 27,1225 | 0,07 | 0,27% | 27,1225 | 27,1225 | 27,1225 | 0 |
03 Abr 2024 | 27,05 | 0,22 | 0,80% | 27,05 | 27,05 | 27,05 | 0 |
02 Abr 2024 | 26,835 | -0,34 | -1,25% | 26,835 | 26,835 | 26,835 | 0 |