Cotações Históricas MEMS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
16 Mai 2024 | 26,0082 | -0,03 | -0,13% | 26,0082 | 26,0082 | 26,0082 | 120 |
15 Mai 2024 | 26,0428 | 0,32 | 1,26% | 26,00 | 26,0511 | 26,00 | 9.625 |
14 Mai 2024 | 25,7193 | 0,21 | 0,82% | 25,69 | 25,7193 | 25,6899 | 1.212 |
13 Mai 2024 | 25,51 | 0,06 | 0,24% | 25,57 | 25,57 | 25,51 | 3.349 |
10 Mai 2024 | 25,45 | -0,42 | -1,64% | 25,69 | 25,69 | 25,45 | 722 |
09 Mai 2024 | 25,8733 | 0,11 | 0,44% | 25,77 | 25,8733 | 25,74 | 501 |
08 Mai 2024 | 25,76 | -0,15 | -0,58% | 25,68 | 25,82 | 25,68 | 510 |
07 Mai 2024 | 25,91 | -0,20 | -0,78% | 25,93 | 25,9786 | 25,91 | 3.524 |
06 Mai 2024 | 26,1143 | -0,07 | -0,25% | 26,11 | 26,16 | 26,11 | 3.150 |
03 Mai 2024 | 26,18 | 0,17 | 0,65% | 26,13 | 26,18 | 26,1054 | 1.061 |
02 Mai 2024 | 26,01 | 0,52 | 2,03% | 25,76 | 26,069 | 25,76 | 4.693 |
01 Mai 2024 | 25,4935 | 0,03 | 0,14% | 25,43 | 25,65 | 25,43 | 1.414 |
30 Abr 2024 | 25,4588 | -0,30 | -1,17% | 25,4588 | 25,4588 | 25,4588 | 0 |
29 Abr 2024 | 25,7614 | 0,27 | 1,06% | 25,7541 | 25,79 | 25,7202 | 2.266 |
26 Abr 2024 | 25,4908 | 0,42 | 1,68% | 25,4359 | 25,4908 | 25,4359 | 1.328 |
25 Abr 2024 | 25,07 | -0,05 | -0,19% | 24,84 | 25,07 | 24,835 | 186 |
24 Abr 2024 | 25,1187 | 0,24 | 0,98% | 25,1187 | 25,1187 | 25,1187 | 52 |
23 Abr 2024 | 24,8739 | 0,29 | 1,20% | 24,65 | 24,88 | 24,65 | 6.559 |
22 Abr 2024 | 24,58 | 0,08 | 0,34% | 24,49 | 24,67 | 24,49 | 1.943 |
19 Abr 2024 | 24,4964 | -0,35 | -1,42% | 24,58 | 24,58 | 24,4964 | 553 |
18 Abr 2024 | 24,85 | 0,11 | 0,45% | 24,879 | 24,89 | 24,85 | 2.583 |
17 Abr 2024 | 24,7394 | 0,11 | 0,46% | 24,7394 | 24,7394 | 24,7394 | 100 |
16 Abr 2024 | 24,626 | -0,33 | -1,34% | 24,58 | 24,6328 | 24,58 | 470 |
15 Abr 2024 | 24,9596 | -0,50 | -1,97% | 25,34 | 25,34 | 24,9596 | 468 |
12 Abr 2024 | 25,46 | -0,32 | -1,24% | 25,58 | 25,58 | 25,45 | 2.491 |
11 Abr 2024 | 25,7785 | -0,08 | -0,32% | 25,7967 | 25,90 | 25,6708 | 14.836 |
10 Abr 2024 | 25,86 | -0,47 | -1,77% | 25,83 | 25,86 | 25,78 | 331 |
09 Abr 2024 | 26,3257 | 0,21 | 0,81% | 26,23 | 26,3257 | 26,23 | 1.302 |
08 Abr 2024 | 26,1151 | -0,01 | -0,06% | 26,17 | 26,17 | 26,1151 | 3.954 |
05 Abr 2024 | 26,13 | 0,04 | 0,15% | 26,07 | 26,15 | 26,07 | 2.384 |
04 Abr 2024 | 26,09 | 0,02 | 0,09% | 26,4365 | 26,46 | 26,09 | 4.641 |
03 Abr 2024 | 26,0675 | 0,28 | 1,08% | 25,96 | 26,11 | 25,96 | 5.720 |
02 Abr 2024 | 25,7892 | 0,13 | 0,52% | 25,74 | 25,7892 | 25,74 | 396 |
01 Abr 2024 | 25,6562 | 0,39 | 1,55% | 25,64 | 25,6562 | 25,64 | 4.912 |
28 Mar 2024 | 25,2641 | -0,05 | -0,18% | 25,28 | 25,29 | 25,2641 | 319 |
27 Mar 2024 | 25,3104 | 0,23 | 0,93% | 25,3104 | 25,3104 | 25,3104 | 153 |
26 Mar 2024 | 25,0768 | -0,16 | -0,65% | 25,24 | 25,24 | 25,0768 | 1.179 |
25 Mar 2024 | 25,24 | 0,01 | 0,03% | 25,215 | 25,24 | 25,215 | 190 |
22 Mar 2024 | 25,2326 | -0,11 | -0,42% | 25,25 | 25,25 | 25,20 | 588 |
21 Mar 2024 | 25,34 | -0,17 | -0,67% | 25,35 | 25,35 | 25,2801 | 5.513 |
20 Mar 2024 | 25,5115 | 0,31 | 1,25% | 25,5115 | 25,5115 | 25,5115 | 91 |
19 Mar 2024 | 25,1968 | -0,13 | -0,50% | 25,21 | 25,22 | 25,185 | 1.360 |
18 Mar 2024 | 25,3234 | -0,10 | -0,41% | 25,409 | 25,409 | 25,30 | 3.684 |
15 Mar 2024 | 25,4267 | -0,27 | -1,07% | 25,5496 | 25,5496 | 25,4267 | 17.781 |
14 Mar 2024 | 25,701 | -0,10 | -0,38% | 25,66 | 25,73 | 25,66 | 719 |
13 Mar 2024 | 25,7984 | -0,35 | -1,34% | 25,7541 | 25,84 | 25,7541 | 9.424 |
12 Mar 2024 | 26,15 | 0,09 | 0,34% | 26,10 | 26,18 | 26,0992 | 1.779 |
11 Mar 2024 | 26,0609 | 0,18 | 0,69% | 26,0498 | 26,0609 | 26,0498 | 155 |
08 Mar 2024 | 25,8827 | -0,17 | -0,65% | 25,87 | 25,97 | 25,87 | 5.167 |
07 Mar 2024 | 26,0519 | 0,03 | 0,10% | 25,89 | 26,0519 | 25,89 | 6.981 |
06 Mar 2024 | 26,025 | 0,01 | 0,04% | 26,1186 | 26,1285 | 26,025 | 14.652 |
05 Mar 2024 | 26,0147 | -0,38 | -1,45% | 26,0796 | 26,0796 | 25,965 | 8.047 |
04 Mar 2024 | 26,3985 | -0,19 | -0,73% | 26,49 | 26,49 | 26,3985 | 3.914 |
01 Mar 2024 | 26,5929 | 0,48 | 1,83% | 26,5929 | 26,5929 | 26,5929 | 106 |
29 Fev 2024 | 26,1157 | 0,33 | 1,29% | 26,13 | 26,13 | 26,07 | 1.710 |
28 Fev 2024 | 25,7834 | -0,38 | -1,45% | 26,09 | 26,09 | 25,7834 | 5.671 |
27 Fev 2024 | 26,1628 | 0,06 | 0,25% | 26,095 | 26,189 | 26,095 | 786 |
26 Fev 2024 | 26,0988 | 0,05 | 0,19% | 26,11 | 26,16 | 26,07 | 2.099 |
23 Fev 2024 | 26,05 | 0,14 | 0,54% | 26,05 | 26,07 | 26,0298 | 2.429 |
22 Fev 2024 | 25,9097 | 0,24 | 0,94% | 25,9097 | 25,9097 | 25,9097 | 20 |
21 Fev 2024 | 25,6672 | -0,06 | -0,22% | 25,6608 | 25,69 | 25,57 | 2.096 |
20 Fev 2024 | 25,7248 | -0,15 | -0,57% | 25,79 | 25,79 | 25,67 | 401 |