Cotações Históricas BSMP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 24,3512 | -0,01 | -0,03% | 24,3583 | 24,3583 | 24,3511 | 0 |
06 Jun 2024 | 24,3574 | 0,03 | 0,11% | 24,3358 | 24,3574 | 24,3358 | 0 |
05 Jun 2024 | 24,3311 | 0,02 | 0,09% | 24,3164 | 24,3311 | 24,3164 | 0 |
04 Jun 2024 | 24,3102 | 0,02 | 0,08% | 24,2931 | 24,3102 | 24,2931 | 0 |
03 Jun 2024 | 24,2916 | 0,02 | 0,06% | 24,2827 | 24,2921 | 24,2827 | 0 |
31 Mai 2024 | 24,2763 | 0,01 | 0,04% | 24,2784 | 24,2784 | 24,2743 | 0 |
30 Mai 2024 | 24,2656 | 0,00 | 0,00% | 24,2704 | 24,2704 | 24,2634 | 0 |
29 Mai 2024 | 24,2654 | -0,02 | -0,06% | 24,2852 | 24,2862 | 24,2654 | 0 |
28 Mai 2024 | 24,2811 | 0,00 | 0,00% | 24,2839 | 8.900.001,00 | 0,27 | 0 |
24 Mai 2024 | 24,2821 | 0,01 | 0,02% | 24,2866 | 24,2866 | 24,2808 | 0 |
23 Mai 2024 | 24,2763 | -0,02 | -0,07% | 24,2938 | 24,2938 | 24,2758 | 0 |
22 Mai 2024 | 24,2937 | -0,01 | -0,05% | 24,31 | 24,31 | 24,2935 | 0 |
21 Mai 2024 | 24,306 | -0,01 | -0,05% | 24,3175 | 24,3175 | 24,3033 | 0 |
20 Mai 2024 | 24,3174 | -0,06 | -0,25% | 24,3244 | 24,3253 | 24,3173 | 0 |
17 Mai 2024 | 24,3776 | 0,00 | 0,00% | 24,3852 | 24,3852 | 24,3776 | 0 |
16 Mai 2024 | 24,3781 | 0,00 | 0,00% | 24,3788 | 24,3794 | 24,3778 | 0 |
15 Mai 2024 | 24,3777 | 0,01 | 0,03% | 24,3709 | 24,3792 | 24,3709 | 0 |
14 Mai 2024 | 24,3712 | 0,00 | 0,01% | 24,3717 | 24,3733 | 24,3696 | 0 |
13 Mai 2024 | 24,3696 | 0,00 | 0,00% | 24,3706 | 24,3722 | 24,3695 | 0 |
10 Mai 2024 | 24,369 | 0,00 | 0,01% | 24,3742 | 24,3742 | 24,369 | 0 |
09 Mai 2024 | 24,3667 | 0,00 | -0,01% | 24,3686 | 24,3689 | 24,3659 | 0 |
08 Mai 2024 | 24,3691 | 0,01 | 0,04% | 24,3611 | 24,3692 | 24,3611 | 0 |
07 Mai 2024 | 24,3582 | 0,02 | 0,09% | 24,3431 | 24,3587 | 24,3431 | 0 |
06 Mai 2024 | 24,3373 | 0,01 | 0,04% | 24,3298 | 24,3374 | 24,3298 | 0 |
03 Mai 2024 | 24,3281 | 0,03 | 0,11% | 24,3112 | 24,3281 | 24,3112 | 0 |
02 Mai 2024 | 24,3011 | 0,01 | 0,03% | 24,2986 | 24,3011 | 24,2978 | 0 |
01 Mai 2024 | 24,2941 | 0,01 | 0,03% | 24,2884 | 24,2941 | 24,2883 | 0 |
30 Abr 2024 | 24,2857 | 0,00 | 0,01% | 24,2856 | 24,2859 | 24,2838 | 0 |
29 Abr 2024 | 24,2838 | 0,00 | 0,02% | 24,2811 | 24,2866 | 24,2811 | 0 |
26 Abr 2024 | 24,2794 | 0,01 | 0,03% | 24,2802 | 24,2802 | 24,2764 | 0 |
25 Abr 2024 | 24,2711 | -0,02 | -0,06% | 24,286 | 24,286 | 24,271 | 0 |
24 Abr 2024 | 24,2864 | 0,00 | 0,00% | 24,2902 | 24,2903 | 24,2859 | 0 |
23 Abr 2024 | 24,2875 | 0,00 | 0,01% | 24,287 | 24,289 | 24,2856 | 0 |
22 Abr 2024 | 24,2858 | -0,05 | -0,20% | 24,285 | 24,2863 | 24,2835 | 0 |
19 Abr 2024 | 24,3341 | 0,00 | 0,02% | 24,3387 | 24,3396 | 24,334 | 0 |
18 Abr 2024 | 24,3301 | 0,00 | 0,00% | 24,3306 | 24,3315 | 24,3275 | 0 |
17 Abr 2024 | 24,3305 | 0,00 | 0,01% | 24,3282 | 24,3321 | 24,3271 | 0 |
16 Abr 2024 | 24,3292 | -0,01 | -0,04% | 24,3406 | 24,3406 | 24,329 | 0 |
15 Abr 2024 | 24,3379 | 0,01 | 0,04% | 24,3427 | 24,3427 | 24,3377 | 0 |
12 Abr 2024 | 24,3274 | 0,00 | 0,02% | 24,3214 | 24,3281 | 24,3214 | 0 |
11 Abr 2024 | 24,3226 | 0,01 | 0,06% | 24,3109 | 24,3233 | 24,3099 | 0 |
10 Abr 2024 | 24,3083 | -0,02 | -0,07% | 24,329 | 24,329 | 24,3083 | 0 |
09 Abr 2024 | 24,3265 | 0,01 | 0,05% | 24,3165 | 24,3265 | 24,3165 | 0 |
08 Abr 2024 | 24,3138 | -0,01 | -0,02% | 24,3214 | 24,3215 | 24,3106 | 0 |
05 Abr 2024 | 24,3189 | 0,01 | 0,02% | 24,3224 | 24,3224 | 24,3165 | 0 |
04 Abr 2024 | 24,3131 | 0,01 | 0,03% | 24,3077 | 24,3136 | 24,3077 | 0 |
03 Abr 2024 | 24,3052 | -0,01 | -0,05% | 24,3133 | 24,3133 | 24,3047 | 0 |
02 Abr 2024 | 24,3183 | 0,04 | 0,15% | 24,3452 | 24,3452 | 24,3183 | 0 |
01 Abr 2024 | 24,2811 | 0,00 | -0,02% | 24,2879 | 24,2879 | 24,2811 | 0 |
28 Mar 2024 | 24,286 | -0,06 | -0,23% | 24,2881 | 24,2881 | 24,2819 | 0 |
27 Mar 2024 | 24,3416 | 0,00 | -0,01% | 24,3443 | 24,345 | 24,337 | 0 |
26 Mar 2024 | 24,3447 | -0,01 | -0,06% | 24,3605 | 24,3607 | 24,3447 | 0 |
25 Mar 2024 | 24,3588 | 0,00 | -0,02% | 24,3643 | 24,3643 | 24,3578 | 0 |
22 Mar 2024 | 24,3627 | 0,01 | 0,03% | 24,3627 | 24,3651 | 24,3625 | 0 |
21 Mar 2024 | 24,3547 | -0,01 | -0,02% | 24,361 | 24,3623 | 24,3539 | 0 |
20 Mar 2024 | 24,3603 | -0,01 | -0,04% | 24,3713 | 24,3713 | 24,3603 | 0 |
19 Mar 2024 | 24,3694 | 0,00 | 0,01% | 24,3699 | 24,3703 | 24,3692 | 0 |
18 Mar 2024 | 24,3678 | -0,06 | -0,24% | 24,3754 | 24,3754 | 24,3677 | 0 |
15 Mar 2024 | 24,4253 | 0,03 | 0,12% | 24,4311 | 24,4312 | 24,4253 | 0 |
14 Mar 2024 | 24,3953 | -0,04 | -0,17% | 24,4095 | 24,4095 | 24,3952 | 0 |
13 Mar 2024 | 24,4366 | 0,00 | 0,00% | 24,4379 | 24,4383 | 24,4362 | 0 |
12 Mar 2024 | 24,4364 | 0,00 | 0,01% | 24,4366 | 24,4373 | 24,4325 | 0 |
11 Mar 2024 | 24,4336 | 0,00 | 0,01% | 24,4329 | 24,4339 | 24,4322 | 0 |