Cotações Históricas ACWI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 112,3368 | -0,32 | -0,29% | 112,8541 | 113,3063 | 112,1034 | 0 |
27 Jun 2024 | 112,6599 | 0,24 | 0,21% | 112,5784 | 112,8313 | 112,3583 | 0 |
26 Jun 2024 | 112,4194 | -0,16 | -0,14% | 112,1776 | 112,5271 | 112,0472 | 0 |
25 Jun 2024 | 112,5786 | 0,38 | 0,34% | 112,5524 | 112,6588 | 112,1667 | 0 |
24 Jun 2024 | 112,196 | 0,04 | 0,03% | 112,2888 | 112,9772 | 112,1862 | 0 |
21 Jun 2024 | 112,1593 | -0,36 | -0,32% | 112,1866 | 112,3505 | 111,9147 | 0 |
20 Jun 2024 | 112,5155 | -0,17 | -0,15% | 112,9736 | 113,0406 | 112,1953 | 0 |
18 Jun 2024 | 112,6875 | 0,37 | 0,33% | 112,3615 | 112,7665 | 112,3369 | 0 |
17 Jun 2024 | 112,3185 | 0,74 | 0,66% | 111,5949 | 112,5269 | 111,3765 | 0 |
14 Jun 2024 | 111,5832 | -0,34 | -0,31% | 111,3947 | 111,5983 | 111,0148 | 0 |
13 Jun 2024 | 111,9271 | -0,26 | -0,23% | 112,3451 | 112,4236 | 111,3883 | 0 |
12 Jun 2024 | 112,1867 | 1,04 | 0,94% | 112,3662 | 112,7687 | 111,9924 | 0 |
11 Jun 2024 | 111,1473 | -1,16 | -1,03% | 111,0136 | 111,162 | 110,326 | 0 |
10 Jun 2024 | 112,3042 | 0,35 | 0,31% | 111,8019 | 112,403 | 111,6159 | 0 |
07 Jun 2024 | 111,9533 | -0,55 | -0,49% | 111,9324 | 112,5397 | 111,8836 | 0 |
06 Jun 2024 | 112,5053 | 0,10 | 0,09% | 112,436 | 112,5724 | 112,1985 | 0 |
05 Jun 2024 | 112,4065 | 1,26 | 1,13% | 111,7754 | 112,413 | 111,3878 | 0 |
04 Jun 2024 | 111,1473 | -0,14 | -0,13% | 110,8651 | 111,2745 | 110,5158 | 0 |
03 Jun 2024 | 111,2888 | 0,27 | 0,24% | 111,5356 | 111,6096 | 110,4301 | 0 |
31 Mai 2024 | 111,0174 | 0,71 | 0,65% | 110,7016 | 111,0311 | 109,5501 | 0 |
30 Mai 2024 | 110,3047 | -0,09 | -0,08% | 110,4369 | 110,739 | 110,084 | 0 |
29 Mai 2024 | 110,3908 | -1,32 | -1,18% | 110,7254 | 110,8272 | 110,3844 | 0 |
28 Mai 2024 | 111,7071 | -0,02 | -0,02% | 112,1075 | 134.217.727,00 | 2,55 | 0 |
24 Mai 2024 | 111,7253 | 0,76 | 0,68% | 111,3492 | 111,8737 | 111,2417 | 0 |
23 Mai 2024 | 110,9694 | -0,77 | -0,68% | 112,6385 | 112,6436 | 110,7651 | 0 |
22 Mai 2024 | 111,7346 | -0,50 | -0,45% | 111,9613 | 112,1018 | 111,3747 | 0 |
21 Mai 2024 | 112,2346 | 0,02 | 0,02% | 111,9354 | 112,2812 | 111,8787 | 0 |
20 Mai 2024 | 112,2151 | 0,06 | 0,06% | 112,2006 | 112,5264 | 112,1382 | 0 |
17 Mai 2024 | 112,1532 | 0,27 | 0,24% | 111,9712 | 112,1771 | 111,8326 | 0 |
16 Mai 2024 | 111,8803 | -0,25 | -0,22% | 112,0737 | 112,381 | 111,8758 | 0 |
15 Mai 2024 | 112,1312 | 1,24 | 1,12% | 111,4364 | 112,1766 | 111,2209 | 0 |
14 Mai 2024 | 110,89 | 0,59 | 0,54% | 110,4754 | 110,9424 | 110,3907 | 0 |
13 Mai 2024 | 110,2969 | 0,08 | 0,07% | 110,565 | 110,5834 | 110,1541 | 0 |
10 Mai 2024 | 110,2143 | 0,17 | 0,16% | 110,3698 | 110,5989 | 110,044 | 0 |
09 Mai 2024 | 110,0416 | 0,63 | 0,58% | 109,4285 | 110,0524 | 109,3239 | 0 |
08 Mai 2024 | 109,408 | -0,08 | -0,07% | 109,0141 | 109,4799 | 108,9483 | 0 |
07 Mai 2024 | 109,4834 | 0,06 | 0,05% | 109,5678 | 109,7393 | 109,334 | 0 |
06 Mai 2024 | 109,4244 | 0,96 | 0,88% | 108,8364 | 109,4286 | 108,8364 | 0 |
03 Mai 2024 | 108,4651 | 1,20 | 1,12% | 108,3515 | 108,6833 | 107,9057 | 0 |
02 Mai 2024 | 107,2689 | 1,25 | 1,18% | 106,8167 | 107,4592 | 106,1699 | 0 |
01 Mai 2024 | 106,0198 | -0,11 | -0,10% | 106,0956 | 107,4312 | 105,8058 | 0 |
30 Abr 2024 | 106,1269 | -1,73 | -1,60% | 107,4797 | 107,6878 | 106,1269 | 0 |
29 Abr 2024 | 107,856 | 0,48 | 0,45% | 107,7487 | 107,9436 | 107,3971 | 0 |
26 Abr 2024 | 107,3776 | 0,93 | 0,87% | 107,0337 | 107,6008 | 106,9417 | 0 |
25 Abr 2024 | 106,4491 | -0,35 | -0,33% | 105,3718 | 106,5993 | 105,1705 | 0 |
24 Abr 2024 | 106,7987 | -0,02 | -0,02% | 106,9402 | 107,1982 | 106,3482 | 0 |
23 Abr 2024 | 106,823 | 1,22 | 1,16% | 105,9786 | 106,9381 | 105,9478 | 0 |
22 Abr 2024 | 105,5999 | 1,03 | 0,98% | 105,1888 | 106,0758 | 104,7923 | 0 |
19 Abr 2024 | 104,5709 | -0,64 | -0,61% | 105,139 | 105,3958 | 104,3372 | 0 |
18 Abr 2024 | 105,21 | -0,16 | -0,15% | 105,6725 | 106,0583 | 105,0394 | 0 |
17 Abr 2024 | 105,3655 | -0,45 | -0,43% | 106,3257 | 106,36 | 105,0152 | 0 |
16 Abr 2024 | 105,8203 | -0,50 | -0,47% | 106,1255 | 106,3439 | 105,5508 | 0 |
15 Abr 2024 | 106,3212 | -1,04 | -0,97% | 108,3538 | 108,3551 | 106,1614 | 0 |
12 Abr 2024 | 107,3586 | -1,73 | -1,59% | 108,1261 | 108,4768 | 107,118 | 0 |
11 Abr 2024 | 109,0922 | 0,62 | 0,57% | 108,7766 | 109,2948 | 107,9437 | 0 |
10 Abr 2024 | 108,4732 | -1,17 | -1,06% | 107,9936 | 108,8755 | 107,9936 | 0 |
09 Abr 2024 | 109,6404 | 0,14 | 0,13% | 109,7642 | 109,9608 | 108,7853 | 0 |
08 Abr 2024 | 109,5004 | 0,22 | 0,20% | 109,5898 | 109,7152 | 109,3531 | 0 |
05 Abr 2024 | 109,2777 | 0,92 | 0,85% | 108,3565 | 109,572 | 108,3535 | 0 |
04 Abr 2024 | 108,359 | -1,15 | -1,05% | 110,2023 | 110,3746 | 108,3223 | 0 |
03 Abr 2024 | 109,5057 | 0,34 | 0,31% | 108,9656 | 109,7661 | 108,9061 | 0 |
02 Abr 2024 | 109,1698 | -0,67 | -0,61% | 109,0406 | 109,1981 | 108,8128 | 0 |