Cotações Históricas EEMA
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Jul 2024 | 74,1698 | 0,89 | 1,22% | 73,7118 | 74,3268 | 73,6194 | 0 |
02 Jul 2024 | 73,2752 | 0,26 | 0,35% | 72,8342 | 73,2785 | 72,7518 | 0 |
01 Jul 2024 | 73,0161 | 0,26 | 0,35% | 73,1257 | 73,2095 | 72,7933 | 0 |
28 Jun 2024 | 72,7585 | 0,04 | 0,05% | 73,1445 | 73,1524 | 72,6639 | 0 |
27 Jun 2024 | 72,7211 | 0,18 | 0,25% | 73,0751 | 73,10 | 72,6279 | 0 |
26 Jun 2024 | 72,5409 | -0,13 | -0,18% | 72,6863 | 72,7944 | 72,5159 | 0 |
25 Jun 2024 | 72,6752 | -0,09 | -0,13% | 72,7468 | 72,7637 | 72,4473 | 0 |
24 Jun 2024 | 72,7685 | 0,10 | 0,13% | 72,8467 | 73,2559 | 72,7092 | 0 |
21 Jun 2024 | 72,6726 | -0,58 | -0,80% | 72,9445 | 72,9526 | 72,6294 | 0 |
20 Jun 2024 | 73,2554 | 0,05 | 0,07% | 73,6235 | 73,6516 | 72,9274 | 0 |
18 Jun 2024 | 73,2048 | 0,33 | 0,46% | 72,8718 | 73,3125 | 72,8091 | 0 |
17 Jun 2024 | 72,8708 | 0,54 | 0,74% | 72,4999 | 72,9403 | 72,3665 | 0 |
14 Jun 2024 | 72,3333 | 0,09 | 0,12% | 72,2201 | 72,36 | 72,0107 | 0 |
13 Jun 2024 | 72,2477 | -0,08 | -0,11% | 72,4486 | 72,5615 | 71,9615 | 0 |
12 Jun 2024 | 72,329 | 0,94 | 1,31% | 72,4622 | 72,7431 | 72,261 | 0 |
11 Jun 2024 | 71,3911 | -0,80 | -1,10% | 71,3744 | 71,4126 | 71,0285 | 0 |
10 Jun 2024 | 72,187 | 0,47 | 0,65% | 71,7921 | 72,2501 | 71,7015 | 0 |
07 Jun 2024 | 71,7188 | -0,48 | -0,67% | 71,8155 | 72,0848 | 71,6051 | 0 |
06 Jun 2024 | 72,2012 | 0,23 | 0,32% | 72,1102 | 72,2091 | 71,9208 | 0 |
05 Jun 2024 | 71,9686 | 1,55 | 2,21% | 71,5951 | 71,985 | 71,4264 | 0 |
04 Jun 2024 | 70,4142 | -1,11 | -1,55% | 70,2189 | 70,4413 | 69,958 | 0 |
03 Jun 2024 | 71,5199 | 1,28 | 1,82% | 71,6619 | 71,728 | 71,0856 | 0 |
31 Mai 2024 | 70,2445 | -0,87 | -1,22% | 70,3509 | 70,3509 | 69,7282 | 0 |
30 Mai 2024 | 71,1114 | -0,12 | -0,16% | 70,8009 | 71,2889 | 70,7879 | 0 |
29 Mai 2024 | 71,2279 | -1,16 | -1,60% | 71,1989 | 71,3301 | 71,0982 | 0 |
28 Mai 2024 | 72,3893 | -0,02 | -0,03% | 72,6525 | 6.000.000,00 | 7,25 | 0 |
24 Mai 2024 | 72,4099 | 0,26 | 0,35% | 72,2196 | 72,5592 | 72,1629 | 0 |
23 Mai 2024 | 72,1541 | -0,32 | -0,44% | 73,0534 | 73,0542 | 72,0333 | 0 |
22 Mai 2024 | 72,4713 | -0,06 | -0,08% | 72,7504 | 72,8152 | 72,3343 | 0 |
21 Mai 2024 | 72,528 | -0,52 | -0,72% | 72,4607 | 72,6494 | 72,3511 | 0 |
20 Mai 2024 | 73,0514 | -0,32 | -0,44% | 72,9757 | 73,2214 | 72,9146 | 0 |
17 Mai 2024 | 73,3736 | 0,23 | 0,32% | 73,0789 | 73,5802 | 72,9912 | 0 |
16 Mai 2024 | 73,1409 | 0,46 | 0,64% | 72,881 | 73,3598 | 72,8268 | 0 |
15 Mai 2024 | 72,6788 | 0,76 | 1,06% | 72,3974 | 72,6887 | 72,1292 | 0 |
14 Mai 2024 | 71,9151 | 0,31 | 0,43% | 71,6922 | 71,9233 | 71,615 | 0 |
13 Mai 2024 | 71,6038 | 0,66 | 0,93% | 71,4269 | 71,7897 | 71,4206 | 0 |
10 Mai 2024 | 70,9441 | 0,33 | 0,46% | 71,0761 | 71,2455 | 70,8883 | 0 |
09 Mai 2024 | 70,6182 | 0,15 | 0,22% | 70,3996 | 70,6266 | 70,2872 | 0 |
08 Mai 2024 | 70,465 | 0,01 | 0,01% | 70,1468 | 70,5428 | 70,0976 | 0 |
07 Mai 2024 | 70,4551 | -0,42 | -0,60% | 70,6431 | 70,6749 | 70,4049 | 0 |
06 Mai 2024 | 70,8773 | 0,04 | 0,05% | 70,8476 | 70,9379 | 70,6799 | 0 |
03 Mai 2024 | 70,8415 | 0,36 | 0,51% | 70,7897 | 70,8526 | 70,4062 | 0 |
02 Mai 2024 | 70,4789 | 2,22 | 3,25% | 69,4261 | 70,5506 | 69,2653 | 0 |
01 Mai 2024 | 68,2628 | -0,10 | -0,15% | 68,3144 | 68,8503 | 68,1546 | 0 |
30 Abr 2024 | 68,3642 | -0,90 | -1,30% | 68,7229 | 68,8863 | 68,3516 | 0 |
29 Abr 2024 | 69,2658 | 0,61 | 0,90% | 69,0905 | 69,3103 | 68,9446 | 0 |
26 Abr 2024 | 68,6511 | 0,52 | 0,76% | 68,5337 | 68,7095 | 68,4428 | 0 |
25 Abr 2024 | 68,1322 | 0,29 | 0,43% | 67,3507 | 68,1467 | 67,3086 | 0 |
24 Abr 2024 | 67,8391 | 0,47 | 0,70% | 68,0176 | 68,1138 | 67,6185 | 0 |
23 Abr 2024 | 67,3674 | 0,51 | 0,77% | 66,9332 | 67,4039 | 66,9125 | 0 |
22 Abr 2024 | 66,8528 | 0,82 | 1,24% | 66,2531 | 66,9302 | 66,1458 | 0 |
19 Abr 2024 | 66,0308 | -0,38 | -0,57% | 66,2025 | 66,2951 | 65,8461 | 0 |
18 Abr 2024 | 66,4108 | 0,10 | 0,15% | 66,6132 | 66,7905 | 66,275 | 0 |
17 Abr 2024 | 66,3112 | -0,02 | -0,03% | 66,6337 | 66,6761 | 66,1147 | 0 |
16 Abr 2024 | 66,3288 | -0,61 | -0,91% | 66,3117 | 66,5317 | 66,0549 | 0 |
15 Abr 2024 | 66,9372 | -0,53 | -0,78% | 67,8201 | 67,8257 | 66,8767 | 0 |
12 Abr 2024 | 67,4659 | -1,58 | -2,29% | 68,0578 | 68,077 | 67,4002 | 0 |
11 Abr 2024 | 69,0459 | 0,39 | 0,57% | 69,0734 | 69,1101 | 68,6044 | 0 |
10 Abr 2024 | 68,6514 | -0,61 | -0,88% | 68,6102 | 68,8371 | 68,4815 | 0 |
09 Abr 2024 | 69,2617 | 0,41 | 0,60% | 69,1585 | 69,3307 | 68,9409 | 0 |
08 Abr 2024 | 68,8484 | 0,24 | 0,35% | 68,7712 | 69,0524 | 68,7619 | 0 |