Cotações Históricas MUNI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 31,765 | -0,11 | -0,35% | 31,765 | 31,765 | 31,765 | 0 |
27 Jun 2024 | 31,8775 | 0,02 | 0,05% | 31,8775 | 31,8775 | 31,8775 | 0 |
26 Jun 2024 | 31,86 | -0,11 | -0,34% | 31,86 | 31,86 | 31,86 | 0 |
25 Jun 2024 | 31,97 | -0,28 | -0,87% | 31,97 | 31,97 | 31,97 | 0 |
24 Jun 2024 | 32,25 | 0,33 | 1,03% | 32,25 | 32,25 | 32,25 | 173 |
21 Jun 2024 | 31,9225 | -0,06 | -0,17% | 31,9225 | 31,9225 | 31,9225 | 0 |
20 Jun 2024 | 31,9775 | -0,08 | -0,25% | 31,9775 | 31,9775 | 31,9775 | 0 |
19 Jun 2024 | 32,0575 | 0,03 | 0,09% | 32,0575 | 32,0575 | 32,0575 | 0 |
18 Jun 2024 | 32,0275 | 0,21 | 0,67% | 32,0275 | 32,0275 | 32,0275 | 0 |
17 Jun 2024 | 31,815 | -0,24 | -0,75% | 31,815 | 31,815 | 31,815 | 240 |
14 Jun 2024 | 32,055 | 0,07 | 0,23% | 32,055 | 32,055 | 32,055 | 0 |
13 Jun 2024 | 31,9825 | -0,34 | -1,06% | 31,9825 | 31,9825 | 31,9825 | 0 |
12 Jun 2024 | 32,325 | 0,42 | 1,32% | 32,325 | 32,325 | 32,325 | 0 |
11 Jun 2024 | 31,905 | 0,03 | 0,08% | 31,905 | 31,905 | 31,905 | 0 |
10 Jun 2024 | 31,88 | -0,11 | -0,34% | 31,88 | 31,88 | 31,88 | 0 |
07 Jun 2024 | 31,99 | -0,26 | -0,81% | 31,99 | 31,99 | 31,99 | 0 |
06 Jun 2024 | 32,2525 | 0,02 | 0,05% | 32,2525 | 32,2525 | 32,2525 | 0 |
05 Jun 2024 | 32,2375 | 0,14 | 0,44% | 32,2375 | 32,2375 | 32,2375 | 0 |
04 Jun 2024 | 32,095 | 0,20 | 0,61% | 32,095 | 32,095 | 32,095 | 0 |
03 Jun 2024 | 31,90 | 0,17 | 0,54% | 31,90 | 31,90 | 31,90 | 0 |
31 Mai 2024 | 31,7275 | 0,09 | 0,29% | 31,7275 | 31,7275 | 31,7275 | 0 |
30 Mai 2024 | 31,635 | 0,14 | 0,44% | 31,635 | 31,635 | 31,635 | 0 |
29 Mai 2024 | 31,4975 | -0,27 | -0,83% | 31,4975 | 31,4975 | 31,4975 | 0 |
28 Mai 2024 | 31,7625 | -0,04 | -0,12% | 31,7625 | 31,7625 | 31,7625 | 0 |
24 Mai 2024 | 31,80 | 0,07 | 0,20% | 31,80 | 31,80 | 31,80 | 0 |
23 Mai 2024 | 31,735 | -0,14 | -0,42% | 31,735 | 31,735 | 31,735 | 0 |
22 Mai 2024 | 31,87 | -0,02 | -0,07% | 31,87 | 31,87 | 31,87 | 0 |
21 Mai 2024 | 31,8925 | 0,08 | 0,25% | 31,8925 | 31,8925 | 31,8925 | 0 |
20 Mai 2024 | 31,8125 | -0,08 | -0,26% | 31,8125 | 31,8125 | 31,8125 | 0 |
17 Mai 2024 | 31,895 | -0,08 | -0,26% | 31,895 | 31,895 | 31,895 | 0 |
16 Mai 2024 | 31,9775 | 0,01 | 0,03% | 31,9775 | 31,9775 | 31,9775 | 0 |
15 Mai 2024 | 31,9675 | 0,25 | 0,77% | 31,9675 | 31,9675 | 31,9675 | 0 |
14 Mai 2024 | 31,7225 | 0,07 | 0,21% | 31,7225 | 31,7225 | 31,7225 | 0 |
13 Mai 2024 | 31,6575 | 0,03 | 0,09% | 31,6575 | 31,6575 | 31,6575 | 0 |
10 Mai 2024 | 31,6275 | -0,04 | -0,11% | 31,6275 | 31,6275 | 31,6275 | 0 |
09 Mai 2024 | 31,6625 | 0,05 | 0,17% | 31,6625 | 31,6625 | 31,6625 | 0 |
08 Mai 2024 | 31,61 | -0,13 | -0,41% | 31,61 | 31,61 | 31,61 | 0 |
07 Mai 2024 | 31,74 | 0,26 | 0,83% | 31,74 | 31,74 | 31,74 | 0 |
03 Mai 2024 | 31,48 | 0,17 | 0,53% | 31,48 | 31,48 | 31,48 | 0 |
02 Mai 2024 | 31,3125 | 0,16 | 0,51% | 31,3125 | 31,3125 | 31,3125 | 6 |
01 Mai 2024 | 31,155 | 0,05 | 0,14% | 31,155 | 31,155 | 31,155 | 0 |
30 Abr 2024 | 31,11 | -0,10 | -0,30% | 31,11 | 31,11 | 31,11 | 2 |
29 Abr 2024 | 31,205 | 0,11 | 0,36% | 31,205 | 31,205 | 31,205 | 0 |
26 Abr 2024 | 31,0925 | 0,09 | 0,30% | 31,0925 | 31,0925 | 31,0925 | 0 |
25 Abr 2024 | 31,00 | -0,10 | -0,33% | 31,00 | 31,00 | 31,00 | 0 |
24 Abr 2024 | 31,1025 | -0,17 | -0,55% | 31,1025 | 31,1025 | 31,1025 | 0 |
23 Abr 2024 | 31,275 | 0,08 | 0,27% | 31,275 | 31,275 | 31,275 | 0 |
22 Abr 2024 | 31,19 | -0,03 | -0,08% | 31,19 | 31,19 | 31,19 | 0 |
19 Abr 2024 | 31,215 | 0,05 | 0,17% | 31,215 | 31,215 | 31,215 | 0 |
18 Abr 2024 | 31,1625 | -0,02 | -0,06% | 31,1625 | 31,1625 | 31,1625 | 0 |
17 Abr 2024 | 31,1825 | 0,07 | 0,22% | 31,1825 | 31,1825 | 31,1825 | 2 |
16 Abr 2024 | 31,1125 | -0,10 | -0,31% | 31,1125 | 31,1125 | 31,1125 | 0 |
15 Abr 2024 | 31,21 | -0,25 | -0,79% | 31,21 | 31,21 | 31,21 | 0 |
12 Abr 2024 | 31,4575 | 0,20 | 0,62% | 31,4575 | 31,4575 | 31,4575 | 0 |
11 Abr 2024 | 31,2625 | -0,16 | -0,51% | 31,2625 | 31,2625 | 31,2625 | 0 |
10 Abr 2024 | 31,4225 | -0,20 | -0,62% | 31,4225 | 31,4225 | 31,4225 | 0 |
09 Abr 2024 | 31,62 | 0,07 | 0,22% | 31,615 | 31,74 | 31,615 | 85 |
08 Abr 2024 | 31,55 | -0,10 | -0,30% | 31,55 | 31,55 | 31,55 | 4 |
05 Abr 2024 | 31,645 | -0,05 | -0,15% | 31,65 | 31,73 | 31,45 | 26 |
04 Abr 2024 | 31,6925 | 0,08 | 0,25% | 31,6925 | 31,6925 | 31,6925 | 0 |
03 Abr 2024 | 31,6125 | -0,09 | -0,29% | 31,6125 | 31,6125 | 31,6125 | 0 |
02 Abr 2024 | 31,705 | -0,37 | -1,16% | 31,705 | 31,705 | 31,705 | 13 |