Cotações Históricas IBGA
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 25,40 | -0,12 | -0,47% | 25,4187 | 25,4187 | 25,40 | 207 |
18 Jul 2024 | 25,5188 | -0,15 | -0,59% | 25,57 | 25,62 | 25,5188 | 6.096 |
17 Jul 2024 | 25,6706 | 0,02 | 0,09% | 25,70 | 25,71 | 25,6706 | 662 |
16 Jul 2024 | 25,6477 | 0,26 | 1,02% | 25,62 | 25,6491 | 25,62 | 328.483 |
15 Jul 2024 | 25,3875 | -0,18 | -0,72% | 25,3783 | 25,3875 | 25,3777 | 3.414 |
12 Jul 2024 | 25,5722 | 0,05 | 0,20% | 25,57 | 25,5722 | 25,5697 | 1.182 |
11 Jul 2024 | 25,52 | 0,23 | 0,90% | 25,60 | 25,60 | 25,52 | 1 |
10 Jul 2024 | 25,2921 | 0,06 | 0,23% | 25,24 | 25,2921 | 25,24 | 1.431 |
09 Jul 2024 | 25,2329 | -0,07 | -0,27% | 25,22 | 25,2329 | 25,22 | 2 |
08 Jul 2024 | 25,3009 | 0,03 | 0,14% | 25,32 | 25,32 | 25,3009 | 382 |
05 Jul 2024 | 25,2663 | 0,16 | 0,65% | 25,1732 | 25,2868 | 25,17 | 1.138 |
03 Jul 2024 | 25,1034 | 0,28 | 1,15% | 24,95 | 25,11 | 24,95 | 9.440 |
02 Jul 2024 | 24,819 | 0,15 | 0,62% | 24,84 | 24,86 | 24,819 | 4.703 |
01 Jul 2024 | 24,6653 | -0,72 | -2,82% | 24,78 | 24,78 | 24,6653 | 3 |
28 Jun 2024 | 25,3812 | 0,00 | 0,00% | 25,3812 | 25,3812 | 25,3812 | 0 |
27 Jun 2024 | 25,3812 | 0,08 | 0,32% | 25,3812 | 25,3812 | 25,3812 | 1 |
26 Jun 2024 | 25,30 | -0,30 | -1,16% | 25,30 | 25,30 | 25,30 | 6 |
25 Jun 2024 | 25,596 | 0,05 | 0,18% | 25,54 | 25,596 | 25,53 | 4.405 |
24 Jun 2024 | 25,55 | 0,07 | 0,27% | 25,55 | 25,55 | 25,55 | 5 |
21 Jun 2024 | 25,48 | 0,01 | 0,04% | 25,57 | 25,57 | 25,42 | 16.705 |
20 Jun 2024 | 25,4699 | -0,13 | -0,49% | 25,34 | 25,47 | 25,34 | 1.511 |
18 Jun 2024 | 25,5954 | 0,20 | 0,79% | 25,43 | 25,5954 | 25,43 | 501 |
17 Jun 2024 | 25,3952 | -0,18 | -0,72% | 25,33 | 25,3952 | 25,31 | 602 |
14 Jun 2024 | 25,5801 | 0,11 | 0,44% | 25,57 | 25,5801 | 25,53 | 2.700 |
13 Jun 2024 | 25,468 | 0,29 | 1,13% | 25,38 | 25,468 | 25,33 | 4.774 |