Cotações Históricas TLT5
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 7,399 | -0,34 | -4,41% | 7,687 | 7,99 | 7,2525 | 15.155 |
27 Jun 2024 | 7,7405 | 0,13 | 1,70% | 7,469 | 7,9975 | 7,35 | 37.407 |
26 Jun 2024 | 7,611 | -0,41 | -5,05% | 7,997 | 8,3075 | 7,578 | 21.893 |
25 Jun 2024 | 8,016 | 0,11 | 1,44% | 8,114 | 8,348 | 7,9585 | 53.178 |
24 Jun 2024 | 7,902 | 0,03 | 0,38% | 7,993 | 8,228 | 7,8205 | 18.441 |
21 Jun 2024 | 7,872 | -0,03 | -0,37% | 8,028 | 8,319 | 7,7925 | 17.459 |
20 Jun 2024 | 7,9015 | -0,40 | -4,82% | 8,409 | 8,5215 | 7,715 | 19.950 |
19 Jun 2024 | 8,302 | 0,25 | 3,10% | 8,60 | 8,60 | 8,162 | 2.574 |
18 Jun 2024 | 8,052 | 0,26 | 3,40% | 7,877 | 8,1265 | 7,776 | 6.339 |
17 Jun 2024 | 7,7875 | -0,48 | -5,85% | 8,158 | 8,372 | 7,73 | 11.124 |
14 Jun 2024 | 8,271 | 0,49 | 6,23% | 8,01 | 8,422 | 7,909 | 76.365 |
13 Jun 2024 | 7,786 | 0,01 | 0,16% | 7,575 | 7,905 | 7,4415 | 23.021 |
12 Jun 2024 | 7,7735 | 0,85 | 12,29% | 7,20 | 7,8135 | 7,169 | 54.223 |
11 Jun 2024 | 6,923 | 0,07 | 1,02% | 6,951 | 7,719 | 6,883 | 39.188 |
10 Jun 2024 | 6,853 | -0,38 | -5,24% | 7,23 | 7,86 | 6,8275 | 39.816 |
07 Jun 2024 | 7,232 | -0,61 | -7,77% | 7,828 | 7,841 | 7,0535 | 71.649 |
06 Jun 2024 | 7,841 | -0,02 | -0,29% | 7,766 | 7,877 | 7,3905 | 36.148 |
05 Jun 2024 | 7,864 | 0,37 | 4,98% | 7,492 | 7,878 | 7,4685 | 23.104 |
04 Jun 2024 | 7,491 | 0,31 | 4,34% | 7,144 | 7,598 | 7,144 | 56.199 |
03 Jun 2024 | 7,1795 | 0,45 | 6,66% | 6,741 | 7,1795 | 6,689 | 18.538 |
31 Mai 2024 | 6,7315 | 0,22 | 3,41% | 6,499 | 6,926 | 6,401 | 58.591 |
30 Mai 2024 | 6,5095 | 0,30 | 4,89% | 6,341 | 6,9375 | 6,255 | 10.187 |
29 Mai 2024 | 6,206 | -0,63 | -9,20% | 6,514 | 6,9235 | 6,176 | 28.759 |
28 Mai 2024 | 6,835 | -0,23 | -3,28% | 6,855 | 7,279 | 6,835 | 12.562 |
24 Mai 2024 | 7,067 | 0,11 | 1,55% | 7,07 | 7,129 | 6,899 | 6.729 |
23 Mai 2024 | 6,959 | -0,28 | -3,92% | 7,299 | 7,522 | 6,929 | 13.943 |
22 Mai 2024 | 7,243 | 0,04 | 0,53% | 7,12 | 7,298 | 7,0195 | 23.230 |
21 Mai 2024 | 7,2045 | 0,16 | 2,24% | 7,065 | 7,364 | 7,0495 | 8.307 |
20 Mai 2024 | 7,0465 | -0,23 | -3,18% | 7,21 | 7,249 | 6,9765 | 10.547 |
17 Mai 2024 | 7,278 | -0,28 | -3,67% | 7,522 | 7,6945 | 6,5215 | 18.298 |
16 Mai 2024 | 7,555 | 0,14 | 1,93% | 7,621 | 7,849 | 6,831 | 13.766 |
15 Mai 2024 | 7,412 | 0,52 | 7,47% | 7,103 | 7,601 | 6,379 | 30.149 |
14 Mai 2024 | 6,897 | 0,07 | 1,08% | 6,88 | 7,0645 | 6,1575 | 3.864 |
13 Mai 2024 | 6,823 | 0,08 | 1,16% | 6,792 | 6,9755 | 6,7205 | 6.345 |
10 Mai 2024 | 6,7445 | -0,02 | -0,27% | 6,987 | 7,3815 | 6,7205 | 21.479 |
09 Mai 2024 | 6,763 | -0,10 | -1,39% | 6,70 | 7,2565 | 6,6145 | 21.073 |
08 Mai 2024 | 6,8585 | -0,31 | -4,36% | 6,938 | 7,3345 | 6,7865 | 10.526 |
07 Mai 2024 | 7,1715 | 0,58 | 8,77% | 6,907 | 7,441 | 6,829 | 30.231 |
03 Mai 2024 | 6,593 | 0,35 | 5,67% | 6,353 | 6,8785 | 6,338 | 17.835 |
02 Mai 2024 | 6,239 | 0,04 | 0,63% | 6,285 | 7,017 | 6,037 | 9.149 |
01 Mai 2024 | 6,20 | 0,02 | 0,38% | 6,103 | 7,0035 | 6,0145 | 5.394 |
30 Abr 2024 | 6,1765 | -0,11 | -1,80% | 6,335 | 6,491 | 6,077 | 15.498 |
29 Abr 2024 | 6,2895 | 0,18 | 2,88% | 6,233 | 6,4035 | 6,1585 | 7.006 |
26 Abr 2024 | 6,1135 | 0,17 | 2,82% | 6,091 | 7,1005 | 6,0015 | 6.892 |
25 Abr 2024 | 5,946 | -0,15 | -2,51% | 6,137 | 6,219 | 5,802 | 43.635 |
24 Abr 2024 | 6,099 | -0,36 | -5,60% | 6,271 | 6,343 | 6,009 | 18.999 |
23 Abr 2024 | 6,4605 | 0,11 | 1,69% | 6,423 | 7,456 | 6,2195 | 25.562 |
22 Abr 2024 | 6,353 | -0,07 | -1,07% | 6,323 | 7,2825 | 6,22 | 12.925 |
19 Abr 2024 | 6,4215 | 0,07 | 1,13% | 6,06 | 6,69 | 6,06 | 20.792 |
18 Abr 2024 | 6,3495 | -0,01 | -0,13% | 6,607 | 6,7145 | 6,3245 | 30.176 |
17 Abr 2024 | 6,3575 | 0,13 | 2,12% | 6,232 | 7,179 | 6,0385 | 23.801 |
16 Abr 2024 | 6,2255 | -0,16 | -2,46% | 6,298 | 6,6395 | 5,945 | 61.674 |
15 Abr 2024 | 6,3825 | -0,66 | -9,40% | 6,764 | 7,3365 | 6,253 | 27.270 |
12 Abr 2024 | 7,0445 | 0,39 | 5,78% | 6,83 | 7,3775 | 6,7665 | 20.457 |
11 Abr 2024 | 6,6595 | -0,56 | -7,77% | 6,929 | 7,397 | 6,651 | 18.189 |
10 Abr 2024 | 7,2205 | -0,53 | -6,87% | 7,80 | 7,8965 | 7,118 | 4.299 |
09 Abr 2024 | 7,753 | 0,39 | 5,25% | 7,542 | 7,8095 | 7,5325 | 2.341 |
08 Abr 2024 | 7,3665 | -0,24 | -3,16% | 7,277 | 7,5475 | 7,133 | 156.434 |
05 Abr 2024 | 7,607 | -0,22 | -2,85% | 7,962 | 8,226 | 7,444 | 152.007 |
04 Abr 2024 | 7,8305 | 0,23 | 3,08% | 7,693 | 8,0595 | 7,559 | 6.168 |
03 Abr 2024 | 7,5965 | -0,10 | -1,29% | 7,779 | 7,9785 | 7,361 | 17.202 |
02 Abr 2024 | 7,696 | -1,27 | -14,20% | 8,10 | 8,45 | 7,4335 | 19.980 |