Cotações Históricas ROBE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
08 Mai 2024 | 20,995 | -0,06 | -0,30% | 21,065 | 21,17 | 20,7625 | 2.407 |
07 Mai 2024 | 21,0575 | 0,31 | 1,51% | 20,995 | 21,0725 | 20,925 | 2.245 |
03 Mai 2024 | 20,745 | 0,27 | 1,31% | 20,73 | 21,0025 | 20,585 | 5.096 |
02 Mai 2024 | 20,4775 | 0,11 | 0,52% | 20,575 | 20,7175 | 20,4475 | 692 |
01 Mai 2024 | 20,3725 | -0,20 | -0,95% | 20,425 | 20,4525 | 20,3625 | 218 |
30 Abr 2024 | 20,5675 | -0,03 | -0,16% | 20,62 | 20,795 | 20,415 | 290 |
29 Abr 2024 | 20,60 | 0,10 | 0,46% | 20,57 | 20,77 | 20,42 | 1.174 |
26 Abr 2024 | 20,505 | 0,55 | 2,77% | 20,255 | 20,5675 | 20,0525 | 3.318 |
25 Abr 2024 | 19,9525 | -0,38 | -1,87% | 20,18 | 20,325 | 19,8375 | 2.507 |
24 Abr 2024 | 20,3325 | -0,02 | -0,09% | 20,3325 | 20,3325 | 20,3325 | 0 |
23 Abr 2024 | 20,35 | 0,42 | 2,11% | 20,225 | 20,3625 | 20,205 | 156 |
22 Abr 2024 | 19,93 | -0,07 | -0,36% | 20,035 | 20,0425 | 19,93 | 9 |
19 Abr 2024 | 20,0025 | -0,31 | -1,54% | 20,0025 | 20,0025 | 20,0025 | 7 |
18 Abr 2024 | 20,315 | 0,05 | 0,22% | 20,22 | 20,34 | 20,095 | 25 |
17 Abr 2024 | 20,27 | -0,14 | -0,67% | 20,385 | 20,685 | 20,0725 | 358 |
16 Abr 2024 | 20,4075 | -0,39 | -1,85% | 20,415 | 20,46 | 20,3125 | 10 |
15 Abr 2024 | 20,7925 | -0,16 | -0,75% | 20,995 | 21,0425 | 20,7725 | 260 |
12 Abr 2024 | 20,95 | -0,02 | -0,10% | 21,18 | 21,325 | 20,87 | 97 |
11 Abr 2024 | 20,97 | -0,05 | -0,23% | 20,90 | 21,24 | 20,8125 | 2.580 |
10 Abr 2024 | 21,0175 | -0,02 | -0,11% | 20,945 | 21,1375 | 20,75 | 4.904 |
09 Abr 2024 | 21,04 | 0,04 | 0,21% | 21,08 | 21,26 | 20,86 | 1.116 |
08 Abr 2024 | 20,995 | 0,04 | 0,19% | 20,995 | 20,995 | 20,995 | 0 |
05 Abr 2024 | 20,955 | -0,34 | -1,57% | 20,92 | 21,05 | 20,745 | 2.888 |
04 Abr 2024 | 21,29 | 0,06 | 0,28% | 21,23 | 21,4675 | 21,08 | 5 |
03 Abr 2024 | 21,23 | -0,09 | -0,43% | 21,17 | 21,38 | 21,1275 | 14 |
02 Abr 2024 | 21,3225 | -0,36 | -1,64% | 21,54 | 21,6975 | 21,0925 | 34.261 |
28 Mar 2024 | 21,6775 | 0,15 | 0,71% | 21,67 | 21,8675 | 21,495 | 1.324 |
27 Mar 2024 | 21,525 | -0,06 | -0,25% | 21,57 | 21,66 | 21,38 | 386 |
26 Mar 2024 | 21,58 | 0,05 | 0,22% | 21,535 | 21,745 | 21,465 | 2.410 |
25 Mar 2024 | 21,5325 | -0,08 | -0,38% | 21,50 | 21,6475 | 21,3575 | 92 |
22 Mar 2024 | 21,615 | -0,04 | -0,16% | 21,69 | 21,7575 | 21,5175 | 10.368 |
21 Mar 2024 | 21,65 | 0,45 | 2,10% | 21,46 | 21,7575 | 21,2275 | 9.367 |
20 Mar 2024 | 21,205 | 0,00 | 0,00% | 21,225 | 21,32 | 21,075 | 2.433 |
19 Mar 2024 | 21,205 | -0,08 | -0,38% | 21,205 | 21,2975 | 20,9025 | 171 |
18 Mar 2024 | 21,285 | 0,22 | 1,03% | 21,235 | 21,4825 | 21,12 | 55.453 |
15 Mar 2024 | 21,0675 | -0,08 | -0,39% | 21,0675 | 21,0675 | 21,0675 | 410 |
14 Mar 2024 | 21,15 | -0,19 | -0,88% | 21,36 | 21,4875 | 21,0325 | 53.424 |
13 Mar 2024 | 21,3375 | -0,13 | -0,62% | 21,41 | 21,5625 | 21,23 | 51.960 |
12 Mar 2024 | 21,47 | 0,15 | 0,69% | 21,405 | 21,6175 | 21,135 | 1.094 |
11 Mar 2024 | 21,3225 | -0,31 | -1,44% | 21,33 | 21,5275 | 21,2525 | 676 |
08 Mar 2024 | 21,635 | 0,00 | 0,01% | 21,655 | 21,95 | 21,545 | 5.760 |
07 Mar 2024 | 21,6325 | 0,21 | 0,99% | 21,30 | 21,6325 | 21,2425 | 4.278 |
06 Mar 2024 | 21,42 | 0,16 | 0,73% | 21,40 | 21,4325 | 21,395 | 227 |
05 Mar 2024 | 21,265 | -0,17 | -0,78% | 21,385 | 21,5825 | 21,1925 | 78 |
04 Mar 2024 | 21,4325 | -0,10 | -0,46% | 21,47 | 21,6625 | 21,3475 | 512 |
01 Mar 2024 | 21,5325 | 0,28 | 1,31% | 21,305 | 21,5325 | 21,205 | 52.618 |
29 Fev 2024 | 21,255 | 0,20 | 0,96% | 21,055 | 21,29 | 20,8875 | 146 |
28 Fev 2024 | 21,0525 | -0,14 | -0,66% | 21,04 | 21,21 | 20,8225 | 5.691 |
27 Fev 2024 | 21,1925 | 0,17 | 0,81% | 21,1925 | 21,1925 | 21,1925 | 0 |
26 Fev 2024 | 21,0225 | 0,04 | 0,20% | 20,92 | 21,1925 | 20,8025 | 2.388 |
23 Fev 2024 | 20,98 | -0,04 | -0,19% | 21,01 | 21,1675 | 20,8375 | 1.888 |
22 Fev 2024 | 21,02 | 0,38 | 1,82% | 20,93 | 21,14 | 20,835 | 52.071 |
21 Fev 2024 | 20,645 | -0,15 | -0,70% | 20,77 | 20,81 | 20,505 | 637 |
20 Fev 2024 | 20,79 | -0,19 | -0,91% | 20,79 | 20,79 | 20,79 | 0 |
19 Fev 2024 | 20,98 | -0,03 | -0,12% | 20,98 | 20,98 | 20,98 | 1 |
16 Fev 2024 | 21,005 | 0,10 | 0,48% | 21,005 | 21,005 | 21,005 | 1 |
15 Fev 2024 | 20,905 | 0,24 | 1,16% | 20,88 | 21,0375 | 20,825 | 2.868 |
14 Fev 2024 | 20,665 | 0,03 | 0,16% | 20,665 | 20,77 | 20,5925 | 4.360 |
13 Fev 2024 | 20,6325 | -0,33 | -1,57% | 20,905 | 20,9225 | 20,46 | 14.153 |
12 Fev 2024 | 20,9625 | 0,22 | 1,04% | 20,925 | 21,05 | 20,7475 | 1.212 |
09 Fev 2024 | 20,7475 | 0,12 | 0,59% | 20,7475 | 20,7475 | 20,7475 | 0 |