Cotações Históricas MKSI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 124,57 | 4,84 | 4,04% | 124,22 | 126,55 | 122,88 | 838.596 |
25 Jul 2024 | 119,73 | -3,67 | -2,97% | 122,13 | 124,785 | 118,51 | 1.277.270 |
24 Jul 2024 | 123,40 | -8,08 | -6,15% | 128,57 | 129,77 | 123,105 | 958.996 |
23 Jul 2024 | 131,48 | -0,96 | -0,72% | 131,16 | 133,05 | 130,64 | 446.211 |
22 Jul 2024 | 132,44 | 7,14 | 5,70% | 129,04 | 132,805 | 128,015 | 1.129.686 |
19 Jul 2024 | 125,30 | -3,52 | -2,73% | 128,79 | 129,015 | 125,07 | 696.339 |
18 Jul 2024 | 128,82 | -3,76 | -2,84% | 134,87 | 135,39 | 127,22 | 1.418.725 |
17 Jul 2024 | 132,58 | -12,02 | -8,31% | 140,30 | 141,445 | 132,22 | 1.668.475 |
16 Jul 2024 | 144,60 | 1,94 | 1,36% | 144,40 | 145,59 | 142,57 | 679.890 |
15 Jul 2024 | 142,66 | -0,86 | -0,60% | 143,10 | 145,48 | 141,66 | 544.022 |
12 Jul 2024 | 143,52 | 2,41 | 1,71% | 142,20 | 147,40 | 140,72 | 859.423 |
11 Jul 2024 | 141,11 | -1,24 | -0,87% | 144,78 | 145,31 | 140,03 | 1.223.021 |
10 Jul 2024 | 142,35 | 7,29 | 5,40% | 137,42 | 142,65 | 136,96 | 1.668.509 |
09 Jul 2024 | 135,06 | -1,00 | -0,73% | 136,01 | 136,10 | 133,99 | 451.097 |
08 Jul 2024 | 136,06 | 1,99 | 1,48% | 135,20 | 137,15 | 135,1662 | 648.346 |
05 Jul 2024 | 134,07 | -0,88 | -0,65% | 135,36 | 136,43 | 132,96 | 578.652 |
03 Jul 2024 | 134,95 | 2,26 | 1,70% | 132,88 | 136,43 | 132,28 | 763.828 |
02 Jul 2024 | 132,69 | 3,20 | 2,47% | 129,11 | 132,82 | 129,06 | 775.775 |
01 Jul 2024 | 129,49 | -0,59 | -0,45% | 130,39 | 130,97 | 126,27 | 768.419 |
28 Jun 2024 | 130,08 | 0,00 | 0,00% | 130,08 | 130,08 | 130,08 | 0 |
27 Jun 2024 | 130,08 | 0,12 | 0,09% | 130,59 | 131,65 | 128,19 | 823.992 |
26 Jun 2024 | 129,96 | 0,32 | 0,25% | 128,87 | 131,08 | 128,10 | 971.186 |
25 Jun 2024 | 129,64 | 0,82 | 0,64% | 129,56 | 133,00 | 127,67 | 995.104 |
24 Jun 2024 | 128,82 | -2,58 | -1,96% | 130,44 | 132,47 | 128,69 | 902.649 |
21 Jun 2024 | 131,40 | -0,57 | -0,43% | 131,86 | 132,40 | 128,22 | 1.418.943 |
20 Jun 2024 | 131,97 | -5,19 | -3,78% | 134,99 | 136,22 | 130,82 | 1.299.189 |
18 Jun 2024 | 137,16 | 0,97 | 0,71% | 135,88 | 139,20 | 134,92 | 1.096.409 |
17 Jun 2024 | 136,19 | 2,42 | 1,81% | 133,70 | 136,89 | 132,57 | 912.609 |
14 Jun 2024 | 133,77 | -2,01 | -1,48% | 132,84 | 134,46 | 131,45 | 748.526 |
13 Jun 2024 | 135,78 | -0,34 | -0,25% | 135,55 | 136,53 | 133,65 | 792.226 |
12 Jun 2024 | 136,12 | 6,12 | 4,71% | 134,18 | 138,6899 | 133,91 | 2.046.151 |
11 Jun 2024 | 130,00 | -1,02 | -0,78% | 130,01 | 130,75 | 127,97 | 607.529 |
10 Jun 2024 | 131,02 | 2,82 | 2,20% | 126,38 | 132,04 | 126,08 | 581.828 |
07 Jun 2024 | 128,20 | -1,24 | -0,96% | 128,67 | 129,915 | 125,77 | 600.715 |
06 Jun 2024 | 129,44 | -2,65 | -2,01% | 131,27 | 132,00 | 129,147 | 725.128 |
05 Jun 2024 | 132,09 | 8,44 | 6,83% | 125,89 | 132,22 | 125,48 | 1.226.771 |
04 Jun 2024 | 123,65 | -2,53 | -2,01% | 125,37 | 126,00 | 122,65 | 735.552 |
03 Jun 2024 | 126,18 | -0,41 | -0,32% | 129,41 | 130,00 | 125,59 | 938.048 |
31 Mai 2024 | 126,59 | -2,78 | -2,15% | 129,78 | 130,68 | 121,80 | 1.514.567 |
30 Mai 2024 | 129,37 | 2,65 | 2,09% | 127,11 | 130,12 | 125,85 | 1.120.849 |
29 Mai 2024 | 126,72 | -4,06 | -3,10% | 128,00 | 129,09 | 125,80 | 918.902 |
28 Mai 2024 | 130,78 | -0,23 | -0,18% | 132,65 | 132,65 | 129,45 | 465.973 |
24 Mai 2024 | 131,01 | 2,48 | 1,93% | 129,26 | 132,54 | 127,475 | 888.485 |
23 Mai 2024 | 128,53 | -3,38 | -2,56% | 135,00 | 135,00 | 126,90 | 1.004.638 |
22 Mai 2024 | 131,91 | 0,08 | 0,06% | 133,41 | 134,55 | 130,65 | 593.120 |
21 Mai 2024 | 131,83 | -0,78 | -0,59% | 130,31 | 132,86 | 129,92 | 603.335 |
20 Mai 2024 | 132,61 | 4,36 | 3,40% | 128,99 | 134,80 | 128,99 | 770.888 |
17 Mai 2024 | 128,25 | 0,11 | 0,09% | 128,88 | 129,095 | 126,41 | 460.106 |
16 Mai 2024 | 128,14 | -0,61 | -0,47% | 128,14 | 129,875 | 127,33 | 1.060.064 |
15 Mai 2024 | 128,75 | 4,20 | 3,37% | 126,41 | 129,095 | 125,705 | 2.147.702 |
14 Mai 2024 | 124,55 | 5,84 | 4,92% | 119,00 | 124,73 | 118,71 | 3.934.030 |
13 Mai 2024 | 118,71 | -11,79 | -9,03% | 124,00 | 124,43 | 118,45 | 2.696.934 |
10 Mai 2024 | 130,50 | 2,88 | 2,26% | 130,00 | 130,70 | 128,4201 | 640.679 |
09 Mai 2024 | 127,62 | 4,24 | 3,44% | 129,75 | 130,00 | 123,62 | 875.894 |
08 Mai 2024 | 123,38 | 0,06 | 0,05% | 121,18 | 123,91 | 120,79 | 634.273 |
07 Mai 2024 | 123,32 | -1,61 | -1,29% | 125,88 | 126,57 | 123,14 | 624.648 |
06 Mai 2024 | 124,93 | 2,91 | 2,38% | 123,63 | 125,06 | 122,53 | 528.109 |
03 Mai 2024 | 122,02 | 4,04 | 3,42% | 121,86 | 123,74 | 121,11 | 612.390 |
02 Mai 2024 | 117,98 | 2,84 | 2,47% | 117,64 | 119,19 | 115,125 | 666.832 |
01 Mai 2024 | 115,14 | -3,84 | -3,23% | 117,60 | 121,24 | 114,53 | 615.375 |
30 Abr 2024 | 118,98 | -4,14 | -3,36% | 122,06 | 124,36 | 118,77 | 422.296 |
29 Abr 2024 | 123,12 | 2,37 | 1,96% | 120,37 | 123,19 | 119,7939 | 356.321 |