Cotações Históricas MSFS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Jul 2024 | 5,9443 | -0,04 | -0,73% | 5,9443 | 5,9443 | 5,9443 | 0 |
02 Jul 2024 | 5,9878 | -0,06 | -1,06% | 5,9878 | 5,9878 | 5,9878 | 0 |
01 Jul 2024 | 6,0518 | 0,01 | 0,19% | 6,092 | 6,6383 | 5,49 | 530 |
28 Jun 2024 | 6,0403 | 0,03 | 0,48% | 6,0403 | 6,0403 | 6,0403 | 0 |
27 Jun 2024 | 6,0115 | -0,02 | -0,41% | 6,0115 | 6,0115 | 6,0115 | 0 |
26 Jun 2024 | 6,0363 | -0,05 | -0,76% | 6,073 | 6,1625 | 5,9887 | 530 |
25 Jun 2024 | 6,0825 | 0,01 | 0,11% | 6,1055 | 6,239 | 5,9205 | 530 |
24 Jun 2024 | 6,0758 | -0,03 | -0,49% | 6,0555 | 6,572 | 5,4665 | 84 |
21 Jun 2024 | 6,1057 | -0,05 | -0,76% | 6,1057 | 6,1057 | 6,1057 | 0 |
20 Jun 2024 | 6,1525 | 0,14 | 2,36% | 6,1675 | 6,261 | 6,1525 | 1.100 |
19 Jun 2024 | 6,0108 | 0,00 | 0,00% | 6,0108 | 6,0108 | 6,0108 | 0 |
18 Jun 2024 | 6,0108 | -0,14 | -2,30% | 6,1415 | 6,1415 | 6,0108 | 65 |
17 Jun 2024 | 6,152 | -0,02 | -0,40% | 6,152 | 6,152 | 6,152 | 0 |
14 Jun 2024 | 6,1765 | 0,00 | -0,05% | 6,1765 | 6,1765 | 6,1765 | 0 |
13 Jun 2024 | 6,1795 | -0,07 | -1,05% | 6,159 | 6,6863 | 5,6493 | 1.060 |
12 Jun 2024 | 6,245 | -0,01 | -0,18% | 6,2945 | 6,9038 | 5,7563 | 520 |
11 Jun 2024 | 6,256 | -0,15 | -2,37% | 6,256 | 6,256 | 6,256 | 0 |
10 Jun 2024 | 6,408 | -0,01 | -0,16% | 6,408 | 6,408 | 6,408 | 0 |
07 Jun 2024 | 6,4185 | 0,06 | 0,94% | 6,4185 | 6,4185 | 6,4185 | 0 |
06 Jun 2024 | 6,3585 | -0,13 | -1,93% | 6,4415 | 6,9495 | 5,8555 | 500 |
05 Jun 2024 | 6,4838 | -0,13 | -1,97% | 6,4838 | 6,4838 | 6,4838 | 0 |
04 Jun 2024 | 6,6143 | -0,12 | -1,79% | 6,6143 | 6,6143 | 6,6143 | 0 |
03 Jun 2024 | 6,7345 | 0,04 | 0,58% | 6,7345 | 6,7345 | 6,7345 | 0 |
31 Mai 2024 | 6,6955 | 0,20 | 3,04% | 6,6955 | 6,6955 | 6,6955 | 0 |
30 Mai 2024 | 6,498 | 0,16 | 2,54% | 6,418 | 6,935 | 5,9355 | 510 |
29 Mai 2024 | 6,3373 | -0,03 | -0,42% | 6,3373 | 6,3373 | 6,3373 | 0 |
28 Mai 2024 | 6,364 | 0,01 | 0,19% | 6,364 | 6,364 | 6,364 | 0 |
24 Mai 2024 | 6,3518 | 0,04 | 0,65% | 6,3518 | 6,3518 | 6,3518 | 0 |
23 Mai 2024 | 6,3108 | 0,11 | 1,76% | 6,3108 | 6,3108 | 6,3108 | 0 |
22 Mai 2024 | 6,2015 | -0,09 | -1,47% | 6,2015 | 6,2015 | 6,2015 | 0 |
21 Mai 2024 | 6,2943 | -0,01 | -0,19% | 6,2943 | 6,2943 | 6,2943 | 0 |
20 Mai 2024 | 6,3065 | -0,19 | -2,86% | 6,3065 | 6,3065 | 6,3065 | 0 |
17 Mai 2024 | 6,492 | 0,07 | 1,13% | 6,492 | 6,492 | 6,492 | 0 |
16 Mai 2024 | 6,4195 | -0,04 | -0,66% | 6,4195 | 6,4195 | 6,4195 | 0 |
15 Mai 2024 | 6,462 | -0,12 | -1,78% | 6,462 | 6,462 | 6,462 | 0 |
14 Mai 2024 | 6,5793 | -0,02 | -0,28% | 6,5793 | 6,5793 | 6,5793 | 0 |
13 Mai 2024 | 6,5975 | 0,13 | 2,08% | 6,5975 | 6,5975 | 6,5975 | 0 |
10 Mai 2024 | 6,4633 | -0,16 | -2,39% | 6,4633 | 6,4633 | 6,4633 | 0 |
09 Mai 2024 | 6,6213 | 0,01 | 0,16% | 6,6213 | 6,6213 | 6,6213 | 0 |
08 Mai 2024 | 6,611 | 0,01 | 0,09% | 6,611 | 6,611 | 6,611 | 0 |
07 Mai 2024 | 6,6048 | -0,11 | -1,62% | 6,6048 | 6,6048 | 6,6048 | 0 |
03 Mai 2024 | 6,7138 | -0,15 | -2,11% | 6,7138 | 6,7138 | 6,7138 | 0 |
02 Mai 2024 | 6,8588 | -0,16 | -2,30% | 6,8588 | 6,8588 | 6,8588 | 0 |
01 Mai 2024 | 7,0203 | 0,03 | 0,50% | 6,9605 | 7,8555 | 5,8603 | 920 |
30 Abr 2024 | 6,9855 | 0,18 | 2,66% | 6,9855 | 6,9855 | 6,9855 | 0 |
29 Abr 2024 | 6,8045 | 0,14 | 2,12% | 6,8045 | 6,8045 | 6,8045 | 0 |
26 Abr 2024 | 6,6635 | -0,28 | -3,96% | 6,537 | 7,526 | 5,6068 | 470 |
25 Abr 2024 | 6,9385 | 0,26 | 3,86% | 6,9385 | 6,9385 | 6,9385 | 0 |
24 Abr 2024 | 6,6805 | -0,03 | -0,38% | 6,6805 | 6,6805 | 6,6805 | 0 |
23 Abr 2024 | 6,7058 | -0,14 | -2,09% | 6,7058 | 6,7058 | 6,7058 | 0 |
22 Abr 2024 | 6,8488 | 0,06 | 0,85% | 6,8488 | 6,8488 | 6,8488 | 0 |
19 Abr 2024 | 6,7913 | 0,15 | 2,30% | 6,807 | 7,6075 | 5,8768 | 480 |
18 Abr 2024 | 6,6385 | 0,04 | 0,66% | 6,6385 | 6,6385 | 6,6385 | 0 |
17 Abr 2024 | 6,5953 | 0,06 | 0,85% | 6,5953 | 6,5953 | 6,5953 | 0 |
16 Abr 2024 | 6,5398 | 0,09 | 1,45% | 6,5398 | 6,5398 | 6,5398 | 0 |
15 Abr 2024 | 6,4463 | 0,01 | 0,23% | 6,4463 | 6,4463 | 6,4463 | 0 |
12 Abr 2024 | 6,4315 | 0,01 | 0,14% | 6,4315 | 6,4315 | 6,4315 | 0 |
11 Abr 2024 | 6,4228 | -0,05 | -0,74% | 6,4228 | 6,4228 | 6,4228 | 0 |
10 Abr 2024 | 6,4708 | 0,03 | 0,48% | 6,4708 | 6,4708 | 6,4708 | 0 |
09 Abr 2024 | 6,4398 | 0,05 | 0,73% | 6,4398 | 6,4398 | 6,4398 | 0 |
08 Abr 2024 | 6,3933 | -0,02 | -0,32% | 6,3933 | 6,3933 | 6,3933 | 0 |
05 Abr 2024 | 6,4138 | 0,03 | 0,49% | 6,4138 | 6,4138 | 6,4138 | 0 |