Cotações Históricas IBGK
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Jul 2024 | 25,4526 | 0,00 | 0,00% | 25,4526 | 25,4526 | 25,4526 | 0 |
19 Jul 2024 | 25,4526 | -0,15 | -0,59% | 25,4526 | 25,4526 | 25,4526 | 1 |
18 Jul 2024 | 25,6026 | -0,18 | -0,69% | 25,70 | 25,70 | 25,6026 | 112 |
17 Jul 2024 | 25,7809 | 0,02 | 0,09% | 25,77 | 25,7809 | 25,7697 | 2.330 |
16 Jul 2024 | 25,7581 | 0,34 | 1,34% | 25,7581 | 25,7581 | 25,7581 | 1 |
15 Jul 2024 | 25,4175 | -0,26 | -1,03% | 25,4175 | 25,4175 | 25,4175 | 1 |
12 Jul 2024 | 25,6811 | 0,08 | 0,33% | 25,61 | 25,6811 | 25,61 | 5 |
11 Jul 2024 | 25,5971 | 0,26 | 1,01% | 25,5971 | 25,5971 | 25,5971 | 0 |
10 Jul 2024 | 25,3403 | 0,08 | 0,32% | 25,3403 | 25,3403 | 25,3403 | 4 |
09 Jul 2024 | 25,26 | -0,11 | -0,43% | 25,27 | 25,27 | 25,26 | 2 |
08 Jul 2024 | 25,3703 | 0,05 | 0,20% | 25,3703 | 25,3703 | 25,3703 | 1 |
05 Jul 2024 | 25,3184 | 0,20 | 0,79% | 25,3184 | 25,3184 | 25,3184 | 1 |
03 Jul 2024 | 25,1197 | 0,32 | 1,30% | 24,95 | 25,1197 | 24,95 | 601 |
02 Jul 2024 | 24,7978 | 0,18 | 0,72% | 24,7978 | 24,7978 | 24,7978 | 3 |
01 Jul 2024 | 24,62 | -0,45 | -1,81% | 24,75 | 24,75 | 24,62 | 78 |
28 Jun 2024 | 25,0734 | -0,40 | -1,56% | 25,43 | 25,43 | 25,0734 | 10 |
27 Jun 2024 | 25,4716 | 0,07 | 0,28% | 25,4716 | 25,4716 | 25,4716 | 1 |
26 Jun 2024 | 25,40 | -0,36 | -1,40% | 25,40 | 25,40 | 25,40 | 6 |
25 Jun 2024 | 25,76 | 0,06 | 0,23% | 25,67 | 25,76 | 25,67 | 15 |
24 Jun 2024 | 25,7005 | 0,08 | 0,33% | 25,60 | 25,7005 | 25,60 | 5 |
21 Jun 2024 | 25,6159 | 0,00 | 0,00% | 25,70 | 25,70 | 25,6159 | 5.710 |
20 Jun 2024 | 25,6151 | -0,18 | -0,68% | 25,49 | 25,6151 | 25,49 | 15 |
18 Jun 2024 | 25,7901 | 0,24 | 0,94% | 25,74 | 25,7901 | 25,74 | 3.101 |
17 Jun 2024 | 25,5498 | -0,26 | -1,01% | 25,5498 | 25,5498 | 25,5498 | 2 |
14 Jun 2024 | 25,81 | 0,22 | 0,87% | 25,81 | 25,81 | 25,81 | 102 |
13 Jun 2024 | 25,5877 | 0,38 | 1,52% | 25,5877 | 25,5877 | 25,5877 | 0 |