Cotações Históricas ROOT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 56,29 | -0,56 | -0,99% | 57,64 | 58,97 | 52,37 | 786.637 |
02 Mai 2024 | 56,85 | -13,06 | -18,68% | 67,00 | 67,1101 | 53,72 | 1.591.628 |
01 Mai 2024 | 69,91 | 0,26 | 0,37% | 84,68 | 86,57 | 68,0439 | 2.254.735 |
30 Abr 2024 | 69,65 | 2,84 | 4,25% | 67,00 | 70,09 | 65,56 | 679.742 |
29 Abr 2024 | 66,81 | 2,41 | 3,74% | 65,13 | 67,45 | 62,262 | 367.031 |
26 Abr 2024 | 64,40 | 1,74 | 2,78% | 63,53 | 65,3899 | 60,2826 | 318.958 |
25 Abr 2024 | 62,66 | 2,64 | 4,40% | 59,01 | 62,99 | 55,56 | 230.101 |
24 Abr 2024 | 60,02 | 0,85 | 1,44% | 60,81 | 62,40 | 58,13 | 479.517 |
23 Abr 2024 | 59,17 | 4,70 | 8,63% | 55,25 | 59,46 | 54,8739 | 426.383 |
22 Abr 2024 | 54,47 | 3,03 | 5,89% | 51,62 | 54,89 | 50,0839 | 278.442 |
19 Abr 2024 | 51,44 | 0,01 | 0,02% | 50,64 | 54,1873 | 49,52 | 494.014 |
18 Abr 2024 | 51,43 | -2,29 | -4,26% | 52,92 | 56,22 | 50,45 | 543.909 |
17 Abr 2024 | 53,72 | -8,12 | -13,13% | 62,50 | 63,25 | 52,65 | 672.588 |
16 Abr 2024 | 61,84 | -1,61 | -2,54% | 61,52 | 64,54 | 60,34 | 363.250 |
15 Abr 2024 | 63,45 | -3,33 | -4,99% | 65,14 | 69,53 | 63,39 | 403.015 |
12 Abr 2024 | 66,78 | 1,08 | 1,64% | 66,00 | 68,24 | 63,27 | 465.825 |
11 Abr 2024 | 65,70 | -11,17 | -14,53% | 78,45 | 79,23 | 63,55 | 1.095.975 |
10 Abr 2024 | 76,87 | -3,40 | -4,24% | 76,82 | 83,50 | 75,00 | 649.633 |
09 Abr 2024 | 80,27 | 2,00 | 2,56% | 78,52 | 85,6799 | 76,20 | 718.379 |
08 Abr 2024 | 78,27 | -4,63 | -5,59% | 83,50 | 83,79 | 72,24 | 768.268 |
05 Abr 2024 | 82,90 | 11,97 | 16,88% | 70,72 | 83,81 | 70,20 | 1.072.972 |
04 Abr 2024 | 70,93 | 2,82 | 4,14% | 69,37 | 73,76 | 68,2148 | 600.092 |
03 Abr 2024 | 68,11 | 6,03 | 9,71% | 61,40 | 68,97 | 61,21 | 469.705 |
02 Abr 2024 | 62,08 | 1,56 | 2,58% | 58,00 | 62,4265 | 55,22 | 354.574 |
01 Abr 2024 | 60,52 | -0,56 | -0,92% | 61,00 | 65,19 | 59,56 | 367.397 |
28 Mar 2024 | 61,08 | 5,04 | 8,99% | 56,61 | 61,50 | 55,60 | 485.933 |
27 Mar 2024 | 56,04 | -2,34 | -4,00% | 59,19 | 59,46 | 54,82 | 312.402 |
26 Mar 2024 | 58,375 | 2,27 | 4,04% | 57,72 | 59,419 | 56,3101 | 274.582 |
25 Mar 2024 | 56,11 | 2,35 | 4,37% | 53,24 | 58,04 | 52,15 | 366.541 |
22 Mar 2024 | 53,76 | 1,99 | 3,84% | 51,77 | 55,28 | 50,59 | 405.245 |
21 Mar 2024 | 51,77 | -0,48 | -0,92% | 53,48 | 55,58 | 50,065 | 591.981 |
20 Mar 2024 | 52,25 | 5,71 | 12,27% | 43,50 | 52,90 | 42,46 | 1.164.539 |
19 Mar 2024 | 46,54 | -12,59 | -21,29% | 59,40 | 59,67 | 46,02 | 1.749.700 |
18 Mar 2024 | 59,13 | 6,24 | 11,80% | 53,00 | 60,58 | 50,5013 | 1.116.052 |
15 Mar 2024 | 52,89 | 6,62 | 14,31% | 45,63 | 53,37 | 45,1301 | 986.241 |
14 Mar 2024 | 46,27 | -0,50 | -1,07% | 47,16 | 47,695 | 44,48 | 323.791 |
13 Mar 2024 | 46,77 | 3,06 | 7,00% | 43,00 | 47,32 | 42,8101 | 441.390 |
12 Mar 2024 | 43,71 | 1,06 | 2,49% | 42,99 | 44,18 | 38,31 | 666.174 |
11 Mar 2024 | 42,65 | -3,12 | -6,82% | 45,20 | 48,38 | 41,60 | 643.781 |
08 Mar 2024 | 45,77 | 1,27 | 2,85% | 44,03 | 47,10 | 41,76 | 645.546 |
07 Mar 2024 | 44,50 | 0,38 | 0,86% | 44,62 | 45,49 | 41,00 | 704.696 |
06 Mar 2024 | 44,12 | 5,02 | 12,84% | 38,07 | 46,37 | 38,07 | 1.043.569 |
05 Mar 2024 | 39,10 | -2,80 | -6,68% | 41,19 | 45,6999 | 36,69 | 1.703.021 |
04 Mar 2024 | 41,90 | 2,79 | 7,13% | 38,33 | 43,40 | 35,11 | 1.861.077 |
01 Mar 2024 | 39,11 | 7,00 | 21,80% | 34,36 | 41,96 | 31,90 | 3.452.331 |
29 Fev 2024 | 32,11 | 4,14 | 14,80% | 27,95 | 34,41 | 27,24 | 2.231.550 |
28 Fev 2024 | 27,97 | 2,77 | 10,99% | 23,90 | 28,40 | 23,04 | 1.326.772 |
27 Fev 2024 | 25,20 | 2,44 | 10,72% | 21,96 | 25,77 | 20,216 | 1.786.085 |
26 Fev 2024 | 22,76 | 5,80 | 34,20% | 17,01 | 23,71 | 17,01 | 3.161.120 |
23 Fev 2024 | 16,96 | 3,67 | 27,61% | 13,65 | 17,39 | 13,53 | 3.584.238 |
22 Fev 2024 | 13,29 | 4,62 | 53,29% | 11,65 | 14,00 | 11,51 | 7.261.507 |
21 Fev 2024 | 8,67 | -0,40 | -4,41% | 9,11 | 9,11 | 8,60 | 95.908 |
20 Fev 2024 | 9,07 | 0,16 | 1,80% | 8,74 | 9,163 | 8,61 | 99.279 |
16 Fev 2024 | 8,91 | -0,21 | -2,30% | 9,09 | 9,10 | 8,66 | 62.923 |
15 Fev 2024 | 9,12 | 0,40 | 4,59% | 8,71 | 9,1922 | 8,425 | 161.186 |
14 Fev 2024 | 8,72 | 0,65 | 8,05% | 8,11 | 9,08 | 7,915 | 164.868 |
13 Fev 2024 | 8,07 | -0,37 | -4,38% | 8,18 | 8,28 | 7,95 | 80.329 |
12 Fev 2024 | 8,44 | 0,86 | 11,35% | 7,61 | 9,3799 | 7,55 | 275.998 |
09 Fev 2024 | 7,58 | 0,19 | 2,57% | 7,48 | 7,61 | 7,22 | 79.781 |
08 Fev 2024 | 7,39 | 0,04 | 0,54% | 7,39 | 7,49 | 7,22 | 76.834 |
07 Fev 2024 | 7,35 | -0,28 | -3,67% | 7,62 | 7,64 | 7,27 | 84.870 |
06 Fev 2024 | 7,63 | 0,00 | 0,00% | 7,68 | 7,81 | 7,58 | 45.297 |
05 Fev 2024 | 7,63 | -0,44 | -5,45% | 8,01 | 8,05 | 7,50 | 81.090 |