Cotações Históricas META
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 493,86 | -2,03 | -0,41% | 499,48 | 499,89 | 488,07 | 9.958.183 |
26 Mar 2024 | 495,89 | -7,13 | -1,42% | 505,13 | 510,00 | 495,2137 | 11.181.416 |
25 Mar 2024 | 503,02 | -6,56 | -1,29% | 505,79 | 507,22 | 500,2411 | 8.373.878 |
22 Mar 2024 | 509,58 | 1,82 | 0,36% | 507,35 | 509,97 | 504,34 | 8.117.952 |
21 Mar 2024 | 507,76 | 2,24 | 0,44% | 514,82 | 515,04 | 506,05 | 9.706.392 |
20 Mar 2024 | 505,52 | 9,28 | 1,87% | 499,50 | 508,1999 | 495,17 | 11.676.181 |
19 Mar 2024 | 496,24 | -0,74 | -0,15% | 488,17 | 496,6296 | 481,28 | 10.892.545 |
18 Mar 2024 | 496,98 | 12,88 | 2,66% | 492,31 | 497,42 | 486,82 | 11.722.125 |
15 Mar 2024 | 484,10 | -7,73 | -1,57% | 489,00 | 491,4957 | 481,3001 | 29.626.680 |
14 Mar 2024 | 491,83 | -3,74 | -0,75% | 500,37 | 500,87 | 488,26 | 12.602.750 |
13 Mar 2024 | 495,57 | -4,18 | -0,84% | 495,39 | 500,98 | 491,0318 | 12.065.152 |
12 Mar 2024 | 499,75 | 16,16 | 3,34% | 493,65 | 502,3094 | 484,73 | 15.423.969 |
11 Mar 2024 | 483,59 | -22,36 | -4,42% | 497,96 | 497,96 | 476,00 | 20.389.302 |
08 Mar 2024 | 505,95 | -6,24 | -1,22% | 514,19 | 523,57 | 499,35 | 18.587.855 |
07 Mar 2024 | 512,19 | 16,10 | 3,25% | 503,28 | 519,85 | 501,38 | 18.563.934 |
06 Mar 2024 | 496,09 | 5,87 | 1,20% | 497,63 | 502,97 | 494,292 | 11.741.422 |
05 Mar 2024 | 490,22 | -7,97 | -1,60% | 495,40 | 495,58 | 487,89 | 15.512.760 |
04 Mar 2024 | 498,19 | -4,11 | -0,82% | 503,00 | 504,42 | 496,42 | 12.306.967 |
01 Mar 2024 | 502,30 | 12,17 | 2,48% | 491,65 | 504,2192 | 491,65 | 16.352.677 |
29 Fev 2024 | 490,13 | 6,11 | 1,26% | 488,23 | 491,70 | 482,61 | 17.982.423 |
28 Fev 2024 | 484,02 | -3,03 | -0,62% | 484,99 | 491,025 | 482,75 | 12.935.775 |
27 Fev 2024 | 487,05 | 5,31 | 1,10% | 479,87 | 487,27 | 479,87 | 10.849.263 |
26 Fev 2024 | 481,74 | -2,29 | -0,47% | 483,21 | 485,6471 | 481,09 | 12.090.209 |
23 Fev 2024 | 484,03 | -2,10 | -0,43% | 488,09 | 494,12 | 482,4388 | 18.363.106 |
22 Fev 2024 | 486,13 | 18,10 | 3,87% | 480,13 | 489,99 | 476,0618 | 21.611.270 |
21 Fev 2024 | 468,03 | -3,72 | -0,79% | 466,50 | 469,00 | 461,79 | 12.941.410 |
20 Fev 2024 | 471,75 | -1,57 | -0,33% | 469,90 | 476,18 | 466,56 | 17.999.553 |
16 Fev 2024 | 473,32 | -10,71 | -2,21% | 478,00 | 478,949 | 469,21 | 23.543.051 |
15 Fev 2024 | 484,03 | 10,75 | 2,27% | 475,26 | 488,62 | 472,22 | 24.192.894 |
14 Fev 2024 | 473,28 | 13,16 | 2,86% | 467,93 | 474,11 | 466,1242 | 16.852.335 |
13 Fev 2024 | 460,12 | -8,78 | -1,87% | 456,63 | 467,78 | 455,0901 | 20.903.221 |
12 Fev 2024 | 468,90 | 0,79 | 0,17% | 468,45 | 479,145 | 466,58 | 19.369.605 |
09 Fev 2024 | 468,11 | -1,89 | -0,40% | 472,95 | 473,59 | 467,465 | 18.395.325 |
08 Fev 2024 | 470,00 | 0,41 | 0,09% | 468,32 | 470,59 | 465,03 | 19.098.912 |
07 Fev 2024 | 469,59 | 14,87 | 3,27% | 458,00 | 471,52 | 456,1773 | 23.046.636 |
06 Fev 2024 | 454,72 | -4,69 | -1,02% | 464,43 | 467,12 | 453,00 | 21.626.973 |
05 Fev 2024 | 459,41 | -15,58 | -3,28% | 470,00 | 471,76 | 459,22 | 40.756.153 |
02 Fev 2024 | 474,99 | 80,21 | 20,32% | 459,60 | 485,96 | 453,1401 | 84.647.570 |
01 Fev 2024 | 394,78 | 4,64 | 1,19% | 393,94 | 400,49 | 393,05 | 29.042.336 |
31 Jan 2024 | 390,14 | -9,92 | -2,48% | 389,00 | 398,00 | 387,11 | 20.147.148 |
30 Jan 2024 | 400,06 | -0,96 | -0,24% | 403,59 | 406,36 | 399,57 | 17.972.896 |
29 Jan 2024 | 401,02 | 6,88 | 1,75% | 394,985 | 402,93 | 393,10 | 18.694.862 |
26 Jan 2024 | 394,14 | 0,96 | 0,24% | 393,95 | 396,79 | 391,5908 | 13.138.658 |
25 Jan 2024 | 393,18 | 2,48 | 0,63% | 389,99 | 395,49 | 385,66 | 15.090.074 |
24 Jan 2024 | 390,70 | 5,50 | 1,43% | 389,98 | 396,00 | 388,00 | 15.729.485 |
23 Jan 2024 | 385,20 | 3,42 | 0,90% | 384,63 | 388,38 | 382,075 | 15.487.697 |
22 Jan 2024 | 381,78 | -1,67 | -0,44% | 387,80 | 390,3525 | 381,1601 | 17.527.744 |
19 Jan 2024 | 383,45 | 7,32 | 1,95% | 379,00 | 384,36 | 377,97 | 21.663.248 |
18 Jan 2024 | 376,13 | 7,76 | 2,11% | 371,15 | 376,85 | 371,01 | 16.417.869 |
17 Jan 2024 | 368,37 | 0,91 | 0,25% | 366,03 | 368,53 | 358,61 | 13.321.484 |
16 Jan 2024 | 367,46 | -7,03 | -1,88% | 373,62 | 375,61 | 367,23 | 15.306.084 |
12 Jan 2024 | 374,49 | 4,82 | 1,30% | 370,11 | 377,06 | 369,59 | 19.301.702 |
11 Jan 2024 | 369,67 | -0,80 | -0,22% | 371,99 | 372,78 | 362,96 | 17.187.668 |
10 Jan 2024 | 370,47 | 13,04 | 3,65% | 360,07 | 372,94 | 359,08 | 22.109.414 |
09 Jan 2024 | 357,43 | -1,23 | -0,34% | 356,40 | 360,64 | 355,36 | 13.457.095 |
08 Jan 2024 | 358,66 | 6,71 | 1,91% | 354,79 | 358,98 | 352,05 | 13.876.016 |
05 Jan 2024 | 351,95 | 4,83 | 1,39% | 346,99 | 353,405 | 346,27 | 14.002.023 |
04 Jan 2024 | 347,12 | 2,65 | 0,77% | 344,50 | 348,1499 | 343,3987 | 12.094.631 |
03 Jan 2024 | 344,47 | -1,82 | -0,53% | 344,80 | 347,95 | 343,175 | 15.441.618 |
02 Jan 2024 | 346,29 | -7,67 | -2,17% | 351,31 | 353,16 | 340,01 | 19.036.002 |
29 Dez 2023 | 353,96 | -4,36 | -1,22% | 358,76 | 360,00 | 351,82 | 14.984.160 |