Cotações Históricas TEAM
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
08 Mai 2024 | 178,52 | -5,60 | -3,04% | 181,21 | 181,9999 | 178,08 | 1.166.570 |
07 Mai 2024 | 184,12 | 2,35 | 1,29% | 181,29 | 185,34 | 178,95 | 1.346.533 |
06 Mai 2024 | 181,77 | -1,75 | -0,95% | 184,50 | 186,32 | 180,78 | 1.468.306 |
03 Mai 2024 | 183,52 | -0,03 | -0,02% | 186,30 | 189,48 | 182,03 | 1.526.353 |
02 Mai 2024 | 183,55 | 10,78 | 6,24% | 179,30 | 186,65 | 176,67 | 3.233.276 |
01 Mai 2024 | 172,77 | 0,47 | 0,27% | 173,36 | 178,395 | 168,20 | 1.682.992 |
30 Abr 2024 | 172,30 | -4,77 | -2,69% | 174,66 | 176,29 | 171,00 | 2.669.935 |
29 Abr 2024 | 177,07 | -2,38 | -1,33% | 180,51 | 182,37 | 175,17 | 2.194.475 |
26 Abr 2024 | 179,45 | -18,96 | -9,56% | 182,73 | 183,90 | 172,345 | 5.866.326 |
25 Abr 2024 | 198,41 | -0,60 | -0,30% | 195,00 | 199,60 | 191,83 | 2.223.331 |
24 Abr 2024 | 199,01 | -0,43 | -0,22% | 198,54 | 202,05 | 198,01 | 837.837 |
23 Abr 2024 | 199,44 | 5,17 | 2,66% | 194,11 | 201,53 | 193,8803 | 956.210 |
22 Abr 2024 | 194,27 | 2,72 | 1,42% | 192,65 | 196,58 | 189,08 | 1.689.731 |
19 Abr 2024 | 191,55 | -2,06 | -1,06% | 193,74 | 194,79 | 189,49 | 1.769.006 |
18 Abr 2024 | 193,61 | -1,46 | -0,75% | 196,45 | 198,86 | 193,52 | 1.084.797 |
17 Abr 2024 | 195,07 | 0,22 | 0,11% | 195,28 | 198,38 | 194,96 | 1.390.168 |
16 Abr 2024 | 194,85 | 3,01 | 1,57% | 191,28 | 195,47 | 191,20 | 2.376.837 |
15 Abr 2024 | 191,84 | -14,69 | -7,11% | 206,88 | 208,83 | 191,69 | 2.109.183 |
12 Abr 2024 | 206,53 | -8,12 | -3,78% | 210,00 | 213,25 | 205,72 | 1.367.170 |
11 Abr 2024 | 214,65 | 9,91 | 4,84% | 213,44 | 217,4599 | 209,20 | 2.280.894 |
10 Abr 2024 | 204,74 | 1,82 | 0,90% | 198,15 | 205,41 | 197,45 | 1.538.074 |
09 Abr 2024 | 202,92 | 4,37 | 2,20% | 200,80 | 207,40 | 200,50 | 1.701.168 |
08 Abr 2024 | 198,55 | 1,93 | 0,98% | 196,44 | 198,94 | 194,225 | 783.452 |
05 Abr 2024 | 196,62 | 4,30 | 2,24% | 191,31 | 199,105 | 191,31 | 1.185.195 |
04 Abr 2024 | 192,32 | -2,92 | -1,50% | 197,52 | 199,22 | 192,29 | 1.281.989 |
03 Abr 2024 | 195,24 | -0,78 | -0,40% | 194,79 | 197,55 | 194,685 | 1.222.480 |
02 Abr 2024 | 196,02 | 2,65 | 1,37% | 191,50 | 196,35 | 190,285 | 1.814.954 |
01 Abr 2024 | 193,37 | -1,74 | -0,89% | 195,20 | 196,40 | 192,32 | 921.703 |
28 Mar 2024 | 195,11 | 1,97 | 1,02% | 192,79 | 195,60 | 191,35 | 1.130.248 |
27 Mar 2024 | 193,14 | 1,14 | 0,59% | 194,01 | 194,365 | 191,14 | 919.946 |
26 Mar 2024 | 192,00 | -1,27 | -0,65% | 195,10 | 195,10 | 191,65 | 1.674.130 |
25 Mar 2024 | 193,265 | 0,73 | 0,38% | 192,18 | 194,13 | 189,50 | 2.222.382 |
22 Mar 2024 | 192,53 | -4,73 | -2,40% | 196,45 | 196,545 | 191,27 | 2.268.206 |
21 Mar 2024 | 197,26 | 1,04 | 0,53% | 199,55 | 201,0658 | 196,86 | 1.696.416 |
20 Mar 2024 | 196,22 | -0,21 | -0,11% | 195,09 | 196,69 | 193,22 | 2.663.971 |
19 Mar 2024 | 196,43 | -0,58 | -0,29% | 193,07 | 197,40 | 189,865 | 2.294.990 |
18 Mar 2024 | 197,01 | 2,58 | 1,33% | 196,12 | 198,45 | 195,00 | 1.887.804 |
15 Mar 2024 | 194,43 | -8,27 | -4,08% | 201,05 | 203,08 | 194,00 | 3.279.648 |
14 Mar 2024 | 202,70 | -5,03 | -2,42% | 207,34 | 207,34 | 200,69 | 1.926.666 |
13 Mar 2024 | 207,73 | -9,63 | -4,43% | 215,49 | 215,50 | 207,49 | 2.226.380 |
12 Mar 2024 | 217,36 | 1,73 | 0,80% | 215,68 | 217,82 | 213,295 | 1.166.039 |
11 Mar 2024 | 215,63 | 6,83 | 3,27% | 210,37 | 216,64 | 208,95 | 1.696.553 |
08 Mar 2024 | 208,80 | 5,84 | 2,88% | 204,40 | 211,075 | 204,40 | 1.782.057 |
07 Mar 2024 | 202,96 | 4,82 | 2,43% | 200,00 | 203,60 | 195,65 | 1.471.101 |
06 Mar 2024 | 198,14 | 1,81 | 0,92% | 199,94 | 200,87 | 194,08 | 1.062.472 |
05 Mar 2024 | 196,33 | -11,27 | -5,43% | 203,95 | 205,23 | 193,47 | 1.700.689 |
04 Mar 2024 | 207,60 | -1,60 | -0,76% | 209,48 | 209,48 | 203,37 | 1.034.463 |
01 Mar 2024 | 209,20 | 1,78 | 0,86% | 207,42 | 209,41 | 204,29 | 1.568.876 |
29 Fev 2024 | 207,42 | 0,37 | 0,18% | 205,66 | 209,44 | 205,00 | 2.073.256 |
28 Fev 2024 | 207,05 | 1,23 | 0,60% | 203,62 | 208,49 | 202,00 | 1.143.872 |
27 Fev 2024 | 205,82 | 1,16 | 0,57% | 205,82 | 208,65 | 204,15 | 885.451 |
26 Fev 2024 | 204,66 | 0,22 | 0,11% | 203,76 | 207,10 | 201,59 | 896.459 |
23 Fev 2024 | 204,44 | -0,99 | -0,48% | 205,50 | 207,49 | 204,33 | 823.011 |
22 Fev 2024 | 205,43 | 1,32 | 0,65% | 209,10 | 210,38 | 204,20 | 1.078.782 |
21 Fev 2024 | 204,11 | -0,67 | -0,33% | 201,01 | 205,51 | 199,95 | 1.408.222 |
20 Fev 2024 | 204,78 | -3,06 | -1,47% | 205,55 | 206,49 | 201,0501 | 1.765.317 |
16 Fev 2024 | 207,84 | -5,28 | -2,48% | 212,33 | 214,00 | 207,19 | 1.327.720 |
15 Fev 2024 | 213,12 | -2,77 | -1,28% | 215,90 | 216,65 | 212,24 | 1.972.651 |
14 Fev 2024 | 215,89 | 5,82 | 2,77% | 212,40 | 216,09 | 209,31 | 1.292.050 |
13 Fev 2024 | 210,07 | -6,10 | -2,82% | 205,25 | 213,87 | 203,2701 | 1.716.917 |
12 Fev 2024 | 216,17 | -2,59 | -1,18% | 218,26 | 221,00 | 216,09 | 1.114.685 |
09 Fev 2024 | 218,76 | 6,47 | 3,05% | 214,33 | 220,99 | 211,245 | 2.075.111 |