Cotações Históricas OPTZ
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 27,04 | -0,22 | -0,81% | 27,10 | 27,10 | 27,04 | 1.071 |
18 Jul 2024 | 27,26 | -0,28 | -1,03% | 27,75 | 27,75 | 27,12 | 18.566 |
17 Jul 2024 | 27,5443 | -0,54 | -1,91% | 27,92 | 27,92 | 27,5443 | 28.717 |
16 Jul 2024 | 28,0797 | 0,41 | 1,50% | 27,90 | 28,08 | 27,84 | 15.340 |
15 Jul 2024 | 27,6655 | 0,05 | 0,20% | 27,74 | 27,855 | 27,645 | 29.636 |
12 Jul 2024 | 27,6114 | 0,22 | 0,80% | 27,60 | 27,76 | 27,60 | 9.925 |
11 Jul 2024 | 27,3925 | 0,19 | 0,69% | 27,50 | 27,50 | 27,37 | 6.044 |
10 Jul 2024 | 27,2036 | 0,29 | 1,07% | 27,01 | 27,2036 | 26,98 | 4.987 |
09 Jul 2024 | 26,9167 | -0,05 | -0,18% | 26,9645 | 27,04 | 26,9012 | 13.901 |
08 Jul 2024 | 26,9652 | 0,08 | 0,30% | 26,99 | 27,06 | 26,9652 | 38.417 |
05 Jul 2024 | 26,884 | -0,02 | -0,09% | 26,86 | 26,884 | 26,84 | 67.116 |
03 Jul 2024 | 26,9075 | 0,11 | 0,40% | 26,88 | 26,92 | 26,87 | 7.513 |
02 Jul 2024 | 26,8001 | 0,11 | 0,39% | 26,71 | 26,8001 | 26,71 | 2.352 |
01 Jul 2024 | 26,6947 | -0,14 | -0,51% | 26,16 | 26,80 | 26,16 | 9.899 |
28 Jun 2024 | 26,8303 | 0,04 | 0,15% | 26,955 | 26,9699 | 26,81 | 22.098 |
27 Jun 2024 | 26,7895 | 0,09 | 0,34% | 26,64 | 26,7895 | 26,64 | 14.243 |
26 Jun 2024 | 26,6975 | -0,03 | -0,10% | 26,615 | 26,70 | 26,595 | 3.445 |
25 Jun 2024 | 26,7243 | -0,05 | -0,18% | 26,7243 | 26,7243 | 26,7243 | 0 |
24 Jun 2024 | 26,7725 | -0,05 | -0,20% | 26,84 | 26,91 | 26,7604 | 7.569 |
21 Jun 2024 | 26,8266 | 0,10 | 0,37% | 26,8266 | 26,8266 | 26,8266 | 0 |
20 Jun 2024 | 26,728 | -0,08 | -0,30% | 26,86 | 26,86 | 26,71 | 43.027 |
18 Jun 2024 | 26,8085 | 0,02 | 0,09% | 26,80 | 26,82 | 26,7995 | 51.586 |
17 Jun 2024 | 26,7851 | 0,21 | 0,79% | 26,5401 | 26,7851 | 26,5401 | 4.901 |
14 Jun 2024 | 26,5743 | -0,30 | -1,11% | 26,57 | 26,59 | 26,55 | 3.449 |
13 Jun 2024 | 26,8732 | -0,09 | -0,32% | 26,90 | 26,90 | 26,75 | 617 |
12 Jun 2024 | 26,96 | 0,25 | 0,94% | 27,14 | 27,14 | 26,96 | 4.128 |
11 Jun 2024 | 26,7081 | 0,00 | -0,01% | 26,55 | 26,7098 | 26,54 | 31.669 |
10 Jun 2024 | 26,71 | 0,05 | 0,19% | 26,80 | 26,80 | 26,54 | 10.928 |
07 Jun 2024 | 26,66 | -0,19 | -0,72% | 26,80 | 26,8098 | 26,6501 | 114.329 |
06 Jun 2024 | 26,8522 | -0,07 | -0,27% | 26,87 | 26,91 | 26,8522 | 18.240 |
05 Jun 2024 | 26,9258 | 0,41 | 1,54% | 27,22 | 27,22 | 26,64 | 56.480 |
04 Jun 2024 | 26,5167 | -0,15 | -0,56% | 26,54 | 26,54 | 26,42 | 106.283 |
03 Jun 2024 | 26,6672 | 0,02 | 0,07% | 26,6512 | 26,70 | 26,52 | 105.966 |
31 Mai 2024 | 26,6489 | 0,23 | 0,88% | 26,78 | 26,78 | 26,22 | 167.122 |
30 Mai 2024 | 26,4169 | -0,05 | -0,17% | 26,47 | 26,54 | 26,35 | 63.405 |
29 Mai 2024 | 26,4619 | -0,22 | -0,81% | 26,52 | 26,55 | 26,4619 | 130.812 |
28 Mai 2024 | 26,678 | -0,01 | -0,05% | 26,80 | 26,82 | 26,65 | 68.861 |
24 Mai 2024 | 26,6915 | 0,35 | 1,32% | 26,53 | 26,72 | 26,53 | 100.121 |
23 Mai 2024 | 26,3439 | -0,34 | -1,27% | 26,70 | 26,70 | 26,34 | 117.021 |
22 Mai 2024 | 26,6825 | -0,02 | -0,07% | 26,7676 | 26,82 | 26,6825 | 173.363 |
21 Mai 2024 | 26,7013 | -0,02 | -0,06% | 26,86 | 26,86 | 26,6563 | 92.569 |
20 Mai 2024 | 26,7177 | 0,12 | 0,46% | 27,13 | 27,13 | 26,70 | 118.532 |
17 Mai 2024 | 26,5944 | -0,06 | -0,21% | 26,74 | 26,74 | 26,58 | 205.347 |
16 Mai 2024 | 26,6501 | -0,13 | -0,49% | 26,71 | 26,76 | 26,6501 | 94.138 |
15 Mai 2024 | 26,78 | 0,20 | 0,77% | 27,37 | 27,37 | 26,66 | 562.871 |
14 Mai 2024 | 26,5766 | 0,34 | 1,30% | 26,86 | 26,86 | 26,24 | 172.464 |
13 Mai 2024 | 26,2344 | 0,12 | 0,45% | 26,33 | 26,33 | 26,2344 | 236.473 |
10 Mai 2024 | 26,1181 | 0,04 | 0,17% | 26,28 | 26,28 | 26,04 | 4.238 |
09 Mai 2024 | 26,0734 | 0,18 | 0,70% | 26,15 | 26,15 | 26,00 | 69.446 |
08 Mai 2024 | 25,893 | -0,01 | -0,03% | 25,97 | 25,97 | 25,85 | 704.638 |
07 Mai 2024 | 25,8997 | 0,01 | 0,04% | 26,00 | 26,02 | 25,8997 | 911.760 |
06 Mai 2024 | 25,8906 | 0,30 | 1,16% | 25,835 | 25,8906 | 25,82 | 87.289 |
03 Mai 2024 | 25,5948 | 0,22 | 0,86% | 25,96 | 25,96 | 25,59 | 309.212 |
02 Mai 2024 | 25,3776 | 0,26 | 1,04% | 25,2798 | 25,40 | 25,2561 | 199.035 |
01 Mai 2024 | 25,1155 | -0,03 | -0,11% | 25,08 | 25,1155 | 25,0501 | 471.436 |
30 Abr 2024 | 25,1439 | -0,44 | -1,73% | 26,49 | 26,49 | 25,1439 | 3 |
29 Abr 2024 | 25,5865 | 0,16 | 0,62% | 25,52 | 25,5865 | 25,52 | 4 |
26 Abr 2024 | 25,428 | 0,19 | 0,77% | 25,428 | 25,428 | 25,428 | 2 |
25 Abr 2024 | 25,2343 | -0,10 | -0,40% | 25,2343 | 25,2343 | 25,2343 | 2 |
24 Abr 2024 | 25,3354 | -0,01 | -0,03% | 25,38 | 25,38 | 25,3354 | 150 |