Cotações Históricas B65GI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 3.115,35 | 13,44 | 0,43% | 3.097,02 | 3.115,35 | 3.092,65 | 0 |
26 Jun 2024 | 3.101,91 | -34,36 | -1,10% | 3.124,95 | 3.126,12 | 3.101,91 | 0 |
25 Jun 2024 | 3.136,27 | 6,61 | 0,21% | 3.144,83 | 3.145,48 | 3.130,21 | 0 |
24 Jun 2024 | 3.129,66 | 0,00 | 0,00% | 3.129,66 | 3.129,66 | 3.129,66 | 0 |
21 Jun 2024 | 3.129,66 | 9,35 | 0,30% | 3.130,50 | 3.156,16 | 3.126,09 | 0 |
20 Jun 2024 | 3.120,31 | -84,90 | -2,65% | 3.165,17 | 3.171,84 | 3.082,02 | 0 |
18 Jun 2024 | 3.205,22 | -0,47 | -0,01% | 3.202,37 | 3.205,39 | 3.190,50 | 0 |
17 Jun 2024 | 3.205,69 | -0,66 | -0,02% | 3.210,74 | 3.210,74 | 3.191,04 | 0 |
14 Jun 2024 | 3.206,35 | -6,26 | -0,19% | 3.211,08 | 3.212,86 | 3.200,95 | 0 |
13 Jun 2024 | 3.212,61 | -13,11 | -0,41% | 3.229,63 | 3.229,63 | 3.212,61 | 0 |
12 Jun 2024 | 3.225,73 | 5,97 | 0,19% | 3.220,72 | 3.228,16 | 3.212,57 | 0 |
11 Jun 2024 | 3.219,75 | 36,72 | 1,15% | 3.218,78 | 3.227,46 | 3.212,76 | 0 |
10 Jun 2024 | 3.183,03 | -55,33 | -1,71% | 3.201,61 | 3.202,26 | 3.178,21 | 0 |
07 Jun 2024 | 3.238,36 | 18,23 | 0,57% | 3.237,55 | 3.246,85 | 3.226,66 | 0 |
06 Jun 2024 | 3.220,13 | 52,82 | 1,67% | 3.195,28 | 3.246,03 | 3.195,28 | 0 |
05 Jun 2024 | 3.167,31 | 35,30 | 1,13% | 3.138,18 | 3.170,19 | 3.135,13 | 0 |
04 Jun 2024 | 3.132,01 | 15,18 | 0,49% | 3.125,50 | 3.140,93 | 3.118,42 | 0 |
03 Jun 2024 | 3.116,82 | 10,96 | 0,35% | 3.114,23 | 3.122,31 | 3.106,12 | 0 |
31 Mai 2024 | 3.105,86 | 33,31 | 1,08% | 3.080,22 | 3.106,36 | 3.080,22 | 0 |
30 Mai 2024 | 3.072,55 | 15,53 | 0,51% | 3.062,76 | 3.074,87 | 3.058,59 | 0 |
29 Mai 2024 | 3.057,01 | -7,65 | -0,25% | 3.073,34 | 3.075,84 | 3.054,03 | 0 |
28 Mai 2024 | 3.064,66 | -25,96 | -0,84% | 3.070,52 | 3.070,52 | 3.060,29 | 0 |
24 Mai 2024 | 3.090,62 | 6,46 | 0,21% | 3.077,91 | 3.090,62 | 3.076,96 | 0 |
23 Mai 2024 | 3.084,16 | -14,70 | -0,47% | 3.101,58 | 3.110,15 | 3.084,16 | 0 |
22 Mai 2024 | 3.098,87 | -8,86 | -0,28% | 3.111,08 | 3.116,76 | 3.098,29 | 0 |
21 Mai 2024 | 3.107,72 | -24,99 | -0,80% | 3.140,62 | 3.141,41 | 3.107,72 | 0 |
20 Mai 2024 | 3.132,72 | -19,89 | -0,63% | 3.153,06 | 3.163,87 | 3.132,72 | 0 |
17 Mai 2024 | 3.152,61 | -19,03 | -0,60% | 3.174,86 | 3.177,44 | 3.149,59 | 0 |
16 Mai 2024 | 3.171,64 | -13,35 | -0,42% | 3.188,10 | 3.190,51 | 3.171,20 | 0 |
15 Mai 2024 | 3.184,99 | -5,66 | -0,18% | 3.196,78 | 3.196,78 | 3.184,60 | 0 |
14 Mai 2024 | 3.190,65 | -3,36 | -0,11% | 3.190,93 | 3.193,98 | 3.182,23 | 0 |
13 Mai 2024 | 3.194,01 | 0,49 | 0,02% | 3.199,15 | 3.202,68 | 3.184,25 | 0 |
10 Mai 2024 | 3.193,52 | 3,06 | 0,10% | 3.179,61 | 3.196,74 | 3.178,97 | 0 |
09 Mai 2024 | 3.190,46 | 0,00 | 0,00% | 3.190,46 | 3.190,46 | 3.190,46 | 0 |
08 Mai 2024 | 3.190,46 | 3,56 | 0,11% | 3.188,50 | 3.195,28 | 3.186,63 | 0 |
07 Mai 2024 | 3.186,90 | -17,22 | -0,54% | 3.190,02 | 3.196,62 | 3.181,21 | 0 |
06 Mai 2024 | 3.204,12 | -9,39 | -0,29% | 3.217,05 | 3.218,26 | 3.197,61 | 0 |
03 Mai 2024 | 3.213,52 | -0,82 | -0,03% | 3.214,17 | 3.218,99 | 3.207,50 | 0 |
02 Mai 2024 | 3.214,34 | 15,24 | 0,48% | 3.202,15 | 3.215,63 | 3.200,44 | 0 |
01 Mai 2024 | 3.199,10 | 0,00 | 0,00% | 3.199,10 | 3.199,10 | 3.199,10 | 0 |
30 Abr 2024 | 3.199,10 | -2,75 | -0,09% | 3.203,09 | 3.206,88 | 3.192,69 | 0 |
29 Abr 2024 | 3.201,85 | 6,70 | 0,21% | 3.207,36 | 3.209,77 | 3.186,37 | 0 |
26 Abr 2024 | 3.195,15 | 21,57 | 0,68% | 3.176,09 | 3.200,17 | 3.176,09 | 0 |
25 Abr 2024 | 3.173,58 | 12,67 | 0,40% | 3.147,73 | 3.174,94 | 3.144,20 | 0 |
24 Abr 2024 | 3.160,91 | -5,27 | -0,17% | 3.152,54 | 3.161,56 | 3.146,37 | 0 |
23 Abr 2024 | 3.166,18 | -10,51 | -0,33% | 3.179,77 | 3.181,53 | 3.150,00 | 0 |
22 Abr 2024 | 3.176,69 | 17,22 | 0,54% | 3.169,19 | 3.180,36 | 3.157,15 | 0 |
19 Abr 2024 | 3.159,47 | -10,44 | -0,33% | 3.168,14 | 3.172,49 | 3.154,84 | 0 |
18 Abr 2024 | 3.169,91 | -13,50 | -0,42% | 3.178,92 | 3.184,86 | 3.168,69 | 0 |
17 Abr 2024 | 3.183,41 | 0,31 | 0,01% | 3.172,86 | 3.191,88 | 3.166,93 | 0 |
16 Abr 2024 | 3.183,10 | -24,33 | -0,76% | 3.198,50 | 3.202,08 | 3.174,54 | 0 |
15 Abr 2024 | 3.207,43 | -13,81 | -0,43% | 3.220,69 | 3.220,69 | 3.204,21 | 0 |
12 Abr 2024 | 3.221,24 | 14,91 | 0,47% | 3.218,32 | 3.227,17 | 3.212,05 | 0 |
11 Abr 2024 | 3.206,32 | -18,02 | -0,56% | 3.235,93 | 3.248,17 | 3.206,15 | 0 |
10 Abr 2024 | 3.224,34 | 17,95 | 0,56% | 3.218,67 | 3.228,74 | 3.217,87 | 0 |
09 Abr 2024 | 3.206,39 | 18,70 | 0,59% | 3.198,65 | 3.214,36 | 3.192,14 | 0 |
08 Abr 2024 | 3.187,69 | 24,71 | 0,78% | 3.171,95 | 3.193,22 | 3.170,05 | 0 |
05 Abr 2024 | 3.162,97 | 3,62 | 0,11% | 3.168,12 | 3.176,98 | 3.162,97 | 0 |
04 Abr 2024 | 3.159,36 | -4,82 | -0,15% | 3.170,81 | 3.173,34 | 3.158,74 | 0 |
03 Abr 2024 | 3.164,18 | 0,29 | 0,01% | 3.176,22 | 3.176,22 | 3.164,07 | 0 |
02 Abr 2024 | 3.163,89 | 23,14 | 0,74% | 3.150,22 | 3.168,96 | 3.143,28 | 0 |
01 Abr 2024 | 3.140,75 | 0,00 | 0,00% | 3.140,75 | 3.140,75 | 3.140,75 | 0 |