Cotações Históricas METU
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 29,6325 | 0,15 | 0,52% | 29,6325 | 29,6325 | 29,6325 | 37 |
13 Jun 2024 | 29,48 | -0,40 | -1,32% | 29,48 | 29,48 | 29,48 | 1 |
12 Jun 2024 | 29,875 | 0,68 | 2,34% | 29,875 | 29,875 | 29,875 | 29 |
11 Jun 2024 | 29,1925 | -0,11 | -0,38% | 29,1925 | 29,1925 | 29,1925 | 56 |
10 Jun 2024 | 29,3025 | -0,34 | -1,16% | 29,3025 | 29,3025 | 29,3025 | 30 |
07 Jun 2024 | 29,645 | 0,16 | 0,56% | 29,645 | 29,645 | 29,645 | 26 |
06 Jun 2024 | 29,48 | 0,44 | 1,52% | 29,18 | 29,855 | 28,895 | 271 |
05 Jun 2024 | 29,04 | 0,81 | 2,87% | 29,04 | 29,04 | 29,04 | 24 |
04 Jun 2024 | 28,23 | -0,12 | -0,42% | 28,23 | 28,23 | 28,23 | 21 |
03 Jun 2024 | 28,35 | 0,61 | 2,18% | 28,35 | 28,35 | 28,35 | 23 |
31 Mai 2024 | 27,745 | -0,58 | -2,04% | 27,745 | 27,745 | 27,745 | 21 |
30 Mai 2024 | 28,3225 | -0,22 | -0,78% | 28,3225 | 28,3225 | 28,3225 | 38 |
29 Mai 2024 | 28,545 | -0,29 | -1,01% | 28,545 | 28,545 | 28,545 | 113 |
28 Mai 2024 | 28,835 | 0,28 | 0,97% | 28,835 | 28,835 | 28,835 | 39 |
24 Mai 2024 | 28,5575 | 0,06 | 0,21% | 28,5575 | 28,5575 | 28,5575 | 10 |
23 Mai 2024 | 28,4975 | -0,25 | -0,85% | 28,4975 | 28,4975 | 28,4975 | 1 |
22 Mai 2024 | 28,7425 | 0,14 | 0,49% | 28,7425 | 28,7425 | 28,7425 | 20 |
21 Mai 2024 | 28,6025 | 0,28 | 1,00% | 28,6025 | 28,6025 | 28,6025 | 31 |
20 Mai 2024 | 28,32 | 0,12 | 0,43% | 28,32 | 28,32 | 28,32 | 98 |
17 Mai 2024 | 28,20 | -0,01 | -0,04% | 28,085 | 28,20 | 28,085 | 72 |
16 Mai 2024 | 28,21 | 0,21 | 0,76% | 28,21 | 28,21 | 28,21 | 42 |
15 Mai 2024 | 27,9975 | 0,21 | 0,76% | 27,9975 | 27,9975 | 27,9975 | 3 |
14 Mai 2024 | 27,785 | 0,10 | 0,35% | 27,785 | 27,785 | 27,785 | 24 |
13 Mai 2024 | 27,6875 | 0,06 | 0,23% | 27,6875 | 27,6875 | 27,6875 | 9 |
10 Mai 2024 | 27,625 | -0,30 | -1,07% | 27,625 | 27,625 | 27,625 | 3 |
09 Mai 2024 | 27,925 | -0,09 | -0,33% | 27,925 | 27,925 | 27,925 | 34 |
08 Mai 2024 | 28,0175 | -0,34 | -1,18% | 28,0175 | 28,0175 | 28,0175 | 8 |
07 Mai 2024 | 28,3525 | 0,80 | 2,89% | 28,3525 | 28,3525 | 28,3525 | 36 |
03 Mai 2024 | 27,555 | 0,47 | 1,72% | 27,555 | 27,555 | 27,555 | 19 |
02 Mai 2024 | 27,09 | 0,79 | 2,98% | 27,09 | 27,09 | 27,09 | 24 |
01 Mai 2024 | 26,305 | -0,66 | -2,46% | 26,305 | 26,305 | 26,305 | 27 |
30 Abr 2024 | 26,9675 | -0,52 | -1,87% | 26,9675 | 26,9675 | 26,9675 | 5 |
29 Abr 2024 | 27,4825 | -0,17 | -0,61% | 27,4825 | 27,4825 | 27,4825 | 5 |
26 Abr 2024 | 27,6525 | 0,86 | 3,21% | 27,6525 | 27,6525 | 27,6525 | 5 |
25 Abr 2024 | 26,7925 | -0,87 | -3,14% | 26,7925 | 26,7925 | 26,7925 | 0 |
24 Abr 2024 | 27,66 | -0,01 | -0,04% | 27,66 | 27,66 | 27,66 | 10 |
23 Abr 2024 | 27,67 | 0,81 | 3,03% | 27,67 | 27,67 | 27,67 | 3 |
22 Abr 2024 | 26,8575 | 0,03 | 0,10% | 26,8575 | 26,8575 | 26,8575 | 38 |
19 Abr 2024 | 26,83 | -0,32 | -1,18% | 26,83 | 26,83 | 26,83 | 7 |
18 Abr 2024 | 27,15 | 0,38 | 1,42% | 27,15 | 27,15 | 27,15 | 6 |
17 Abr 2024 | 26,77 | -0,29 | -1,08% | 26,77 | 26,77 | 26,77 | 6 |
16 Abr 2024 | 27,0625 | -0,87 | -3,10% | 27,0625 | 27,0625 | 27,0625 | 6 |
15 Abr 2024 | 27,9275 | -0,58 | -2,03% | 27,9275 | 27,9275 | 27,9275 | 18 |
12 Abr 2024 | 28,5075 | 0,05 | 0,18% | 28,5075 | 28,5075 | 28,5075 | 36 |
11 Abr 2024 | 28,4575 | 0,18 | 0,64% | 28,4575 | 28,4575 | 28,4575 | 4 |
10 Abr 2024 | 28,2775 | 0,11 | 0,38% | 28,2775 | 28,2775 | 28,2775 | 108 |
09 Abr 2024 | 28,17 | -0,44 | -1,53% | 28,17 | 28,17 | 28,17 | 8 |
08 Abr 2024 | 28,6075 | 0,05 | 0,16% | 28,56 | 28,665 | 28,51 | 25 |
05 Abr 2024 | 28,5625 | -0,50 | -1,70% | 28,5625 | 28,5625 | 28,5625 | 25 |
04 Abr 2024 | 29,0575 | 0,07 | 0,26% | 29,0575 | 29,0575 | 29,0575 | 5 |
03 Abr 2024 | 28,9825 | 0,23 | 0,81% | 28,9825 | 28,9825 | 28,9825 | 23 |
02 Abr 2024 | 28,75 | -1,07 | -3,57% | 28,75 | 28,75 | 28,75 | 39 |
28 Mar 2024 | 29,815 | 0,20 | 0,68% | 29,815 | 29,815 | 29,815 | 26 |
27 Mar 2024 | 29,6125 | -0,27 | -0,90% | 29,6125 | 29,6125 | 29,6125 | 11 |
26 Mar 2024 | 29,88 | 0,26 | 0,89% | 29,88 | 29,88 | 29,88 | 5 |
25 Mar 2024 | 29,6175 | 0,28 | 0,95% | 29,6175 | 29,6175 | 29,6175 | 20 |
22 Mar 2024 | 29,34 | -0,25 | -0,85% | 29,34 | 29,34 | 29,34 | 33 |
21 Mar 2024 | 29,5925 | 1,24 | 4,38% | 28,91 | 29,6775 | 28,91 | 198 |
20 Mar 2024 | 28,35 | 0,43 | 1,54% | 28,35 | 28,35 | 28,35 | 10 |
19 Mar 2024 | 27,92 | -0,56 | -1,97% | 27,92 | 27,92 | 27,92 | 24 |
18 Mar 2024 | 28,48 | 0,23 | 0,81% | 28,48 | 28,48 | 28,48 | 33 |