Cotações Históricas ADI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 207,19 | 2,40 | 1,17% | 205,31 | 207,76 | 205,24 | 2.616.963 |
09 Mai 2024 | 204,79 | -0,07 | -0,03% | 204,48 | 205,46 | 203,70 | 2.941.806 |
08 Mai 2024 | 204,86 | 1,29 | 0,63% | 202,39 | 205,00 | 201,81 | 2.464.273 |
07 Mai 2024 | 203,57 | 0,25 | 0,12% | 204,50 | 205,77 | 203,53 | 3.272.631 |
06 Mai 2024 | 203,32 | 3,69 | 1,85% | 200,17 | 203,43 | 199,995 | 2.168.859 |
03 Mai 2024 | 199,63 | 3,14 | 1,60% | 199,02 | 201,8257 | 199,02 | 2.372.863 |
02 Mai 2024 | 196,49 | 2,60 | 1,34% | 196,10 | 197,32 | 191,5928 | 2.728.146 |
01 Mai 2024 | 193,89 | -6,72 | -3,35% | 197,04 | 199,52 | 193,89 | 3.554.626 |
30 Abr 2024 | 200,61 | -3,29 | -1,61% | 203,59 | 204,20 | 200,50 | 2.668.468 |
29 Abr 2024 | 203,90 | 1,93 | 0,96% | 200,81 | 203,98 | 200,64 | 2.288.458 |
26 Abr 2024 | 201,97 | 4,03 | 2,04% | 197,06 | 202,60 | 196,97 | 3.136.253 |
25 Abr 2024 | 197,94 | 1,44 | 0,73% | 197,86 | 199,10 | 195,10 | 3.297.988 |
24 Abr 2024 | 196,50 | 6,57 | 3,46% | 200,03 | 201,675 | 195,03 | 6.525.598 |
23 Abr 2024 | 189,93 | 3,62 | 1,94% | 187,00 | 190,845 | 186,43 | 4.175.457 |
22 Abr 2024 | 186,31 | 2,95 | 1,61% | 184,44 | 188,31 | 183,19 | 3.557.802 |
19 Abr 2024 | 183,36 | -4,22 | -2,25% | 186,15 | 187,93 | 182,57 | 4.248.659 |
18 Abr 2024 | 187,58 | -1,85 | -0,98% | 188,32 | 190,20 | 186,60 | 2.748.870 |
17 Abr 2024 | 189,43 | -1,80 | -0,94% | 192,13 | 192,83 | 189,20 | 2.763.210 |
16 Abr 2024 | 191,23 | 0,94 | 0,49% | 192,75 | 194,04 | 190,47 | 2.268.042 |
15 Abr 2024 | 190,29 | -1,98 | -1,03% | 194,95 | 195,78 | 189,23 | 2.560.478 |
12 Abr 2024 | 192,27 | -6,37 | -3,21% | 195,03 | 196,66 | 192,08 | 3.335.865 |
11 Abr 2024 | 198,64 | 2,31 | 1,18% | 197,96 | 199,08 | 194,24 | 3.427.137 |
10 Abr 2024 | 196,33 | -7,79 | -3,82% | 200,20 | 200,75 | 195,395 | 4.517.399 |
09 Abr 2024 | 204,12 | 7,43 | 3,78% | 198,25 | 204,20 | 197,915 | 4.597.976 |
08 Abr 2024 | 196,69 | 1,93 | 0,99% | 194,63 | 196,98 | 194,03 | 2.455.287 |
05 Abr 2024 | 194,76 | 2,81 | 1,46% | 192,63 | 195,66 | 191,17 | 2.087.401 |
04 Abr 2024 | 191,95 | -3,41 | -1,75% | 198,26 | 198,70 | 191,33 | 2.931.030 |
03 Abr 2024 | 195,36 | 0,48 | 0,25% | 193,00 | 196,67 | 192,65 | 1.928.094 |
02 Abr 2024 | 194,88 | -1,74 | -0,88% | 195,22 | 195,58 | 192,74 | 2.495.811 |
01 Abr 2024 | 196,62 | -1,17 | -0,59% | 197,40 | 199,69 | 196,175 | 2.032.347 |
28 Mar 2024 | 197,79 | 4,46 | 2,31% | 193,92 | 198,57 | 193,92 | 3.119.695 |
27 Mar 2024 | 193,33 | 4,37 | 2,31% | 190,68 | 193,40 | 189,415 | 2.409.545 |
26 Mar 2024 | 188,96 | -1,67 | -0,88% | 190,63 | 191,93 | 188,76 | 2.710.827 |
25 Mar 2024 | 190,63 | -2,88 | -1,49% | 190,81 | 192,11 | 190,43 | 1.768.690 |
22 Mar 2024 | 193,51 | -1,64 | -0,84% | 195,29 | 195,62 | 192,55 | 2.104.329 |
21 Mar 2024 | 195,15 | 0,83 | 0,43% | 196,63 | 198,67 | 194,40 | 3.109.216 |
20 Mar 2024 | 194,32 | 3,78 | 1,98% | 190,46 | 194,75 | 189,95 | 2.594.297 |
19 Mar 2024 | 190,54 | -0,68 | -0,36% | 190,33 | 191,08 | 188,10 | 2.226.733 |
18 Mar 2024 | 191,22 | -3,98 | -2,04% | 197,21 | 198,29 | 191,12 | 2.846.554 |
15 Mar 2024 | 195,20 | 0,77 | 0,40% | 188,75 | 195,88 | 189,735 | 10.228.526 |
14 Mar 2024 | 194,43 | -4,17 | -2,10% | 199,06 | 199,895 | 193,535 | 4.361.842 |
13 Mar 2024 | 198,60 | -0,60 | -0,30% | 198,45 | 199,825 | 197,42 | 3.643.189 |
12 Mar 2024 | 199,20 | 0,99 | 0,50% | 199,29 | 199,60 | 196,525 | 3.864.145 |
11 Mar 2024 | 198,21 | 2,27 | 1,16% | 194,60 | 198,49 | 194,60 | 3.110.892 |
08 Mar 2024 | 195,94 | -2,30 | -1,16% | 199,00 | 199,67 | 195,575 | 3.751.410 |
07 Mar 2024 | 198,24 | 6,54 | 3,41% | 193,68 | 199,385 | 193,68 | 4.275.086 |
06 Mar 2024 | 191,70 | 1,90 | 1,00% | 191,37 | 194,00 | 190,39 | 3.903.853 |
05 Mar 2024 | 189,80 | -4,86 | -2,50% | 193,29 | 195,05 | 188,89 | 3.328.254 |
04 Mar 2024 | 194,66 | -1,50 | -0,76% | 195,83 | 196,225 | 193,70 | 3.150.661 |
01 Mar 2024 | 196,16 | 4,34 | 2,26% | 192,55 | 197,2099 | 191,76 | 2.934.298 |
29 Fev 2024 | 191,82 | 4,06 | 2,16% | 190,13 | 192,29 | 188,7553 | 3.119.162 |
28 Fev 2024 | 187,76 | -1,31 | -0,69% | 187,20 | 188,65 | 186,22 | 1.774.209 |
27 Fev 2024 | 189,07 | 0,06 | 0,03% | 189,80 | 190,365 | 187,99 | 1.886.291 |
26 Fev 2024 | 189,01 | -1,10 | -0,58% | 191,28 | 191,49 | 188,88 | 2.823.853 |
23 Fev 2024 | 190,11 | -1,80 | -0,94% | 193,06 | 193,06 | 189,87 | 3.720.444 |
22 Fev 2024 | 191,91 | -1,81 | -0,93% | 197,14 | 197,34 | 189,035 | 5.780.439 |
21 Fev 2024 | 193,72 | 4,32 | 2,28% | 190,26 | 194,29 | 190,1675 | 5.555.932 |
20 Fev 2024 | 189,40 | 1,16 | 0,62% | 187,24 | 189,51 | 186,02 | 4.599.536 |
16 Fev 2024 | 188,24 | 0,70 | 0,37% | 187,59 | 190,52 | 186,06 | 4.353.324 |
15 Fev 2024 | 187,54 | 1,22 | 0,65% | 187,78 | 189,33 | 186,69 | 2.799.110 |
14 Fev 2024 | 186,32 | 1,63 | 0,88% | 185,91 | 187,08 | 184,75 | 3.780.664 |
13 Fev 2024 | 184,69 | -9,36 | -4,82% | 186,83 | 188,95 | 183,01 | 6.799.014 |
12 Fev 2024 | 194,05 | -0,97 | -0,50% | 194,68 | 195,679 | 192,605 | 6.263.119 |