Cotações Históricas EMIF
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Jul 2024 | 21,9752 | 0,45 | 2,11% | 21,6777 | 21,9958 | 21,6762 | 0 |
02 Jul 2024 | 21,5214 | 0,10 | 0,47% | 21,54 | 21,622 | 21,4138 | 0 |
01 Jul 2024 | 21,4209 | -0,03 | -0,13% | 21,3959 | 21,5225 | 21,3948 | 0 |
28 Jun 2024 | 21,4496 | 0,13 | 0,61% | 21,525 | 21,5713 | 21,4331 | 0 |
27 Jun 2024 | 21,319 | -0,06 | -0,26% | 21,2746 | 21,3238 | 21,2035 | 0 |
26 Jun 2024 | 21,3744 | -0,31 | -1,45% | 21,5536 | 21,5613 | 21,3634 | 0 |
25 Jun 2024 | 21,6888 | -0,19 | -0,88% | 21,8912 | 21,8938 | 21,6301 | 0 |
24 Jun 2024 | 21,8807 | 0,20 | 0,91% | 21,7189 | 21,9333 | 21,7187 | 0 |
21 Jun 2024 | 21,6826 | -0,12 | -0,57% | 21,6656 | 21,7435 | 21,6098 | 0 |
20 Jun 2024 | 21,8076 | 0,11 | 0,53% | 21,8724 | 21,9299 | 21,7462 | 0 |
18 Jun 2024 | 21,6933 | 0,12 | 0,58% | 21,6341 | 21,80 | 21,5925 | 0 |
17 Jun 2024 | 21,5686 | -0,25 | -1,12% | 21,6404 | 21,641 | 21,5246 | 0 |
14 Jun 2024 | 21,8136 | -0,02 | -0,07% | 21,7906 | 21,8596 | 21,7111 | 0 |
13 Jun 2024 | 21,8286 | 0,21 | 0,95% | 21,7963 | 21,8916 | 21,7543 | 0 |
12 Jun 2024 | 21,6236 | -0,02 | -0,09% | 21,9187 | 21,9205 | 21,5915 | 0 |
11 Jun 2024 | 21,6441 | -0,85 | -3,79% | 21,7366 | 21,7546 | 21,6433 | 0 |
10 Jun 2024 | 22,4972 | 0,13 | 0,60% | 22,3855 | 22,5117 | 22,3311 | 0 |
07 Jun 2024 | 22,3634 | -0,34 | -1,48% | 22,7392 | 22,7663 | 22,344 | 0 |
06 Jun 2024 | 22,6992 | 0,20 | 0,87% | 22,5982 | 22,9107 | 22,5976 | 0 |
05 Jun 2024 | 22,5038 | 0,09 | 0,39% | 22,3303 | 22,5576 | 22,2937 | 0 |
04 Jun 2024 | 22,4155 | 0,17 | 0,75% | 22,42 | 22,5605 | 22,3447 | 0 |
03 Jun 2024 | 22,248 | -0,33 | -1,46% | 22,7603 | 22,768 | 22,1981 | 0 |
31 Mai 2024 | 22,5768 | -0,23 | -1,02% | 22,6886 | 22,6893 | 22,4329 | 0 |
30 Mai 2024 | 22,8099 | 0,16 | 0,71% | 22,6439 | 22,855 | 22,6417 | 0 |
29 Mai 2024 | 22,6493 | -0,27 | -1,17% | 22,6796 | 22,7162 | 22,5543 | 0 |
28 Mai 2024 | 22,9165 | -0,05 | -0,21% | 23,1807 | 1.000.000,00 | 2,65 | 0 |
24 Mai 2024 | 22,9658 | 0,05 | 0,23% | 23,038 | 23,0909 | 22,9622 | 0 |
23 Mai 2024 | 22,9137 | -0,22 | -0,94% | 23,1308 | 23,133 | 22,8736 | 0 |
22 Mai 2024 | 23,1317 | -0,20 | -0,87% | 23,2949 | 23,3067 | 23,1067 | 0 |
21 Mai 2024 | 23,3342 | -0,24 | -1,02% | 23,4025 | 23,4272 | 23,301 | 0 |
20 Mai 2024 | 23,5738 | 0,08 | 0,33% | 23,5886 | 23,6825 | 23,5222 | 0 |
17 Mai 2024 | 23,4963 | 0,07 | 0,32% | 23,4645 | 23,5166 | 23,4089 | 0 |
16 Mai 2024 | 23,4224 | 0,00 | 0,01% | 23,2947 | 23,4726 | 23,2903 | 0 |
15 Mai 2024 | 23,4199 | 0,17 | 0,72% | 23,3784 | 23,5149 | 23,2982 | 0 |
14 Mai 2024 | 23,2524 | 0,05 | 0,23% | 23,1898 | 23,3066 | 23,1783 | 0 |
13 Mai 2024 | 23,2002 | 0,27 | 1,16% | 23,1776 | 23,3039 | 23,1725 | 0 |
10 Mai 2024 | 22,9332 | 0,12 | 0,51% | 23,174 | 23,20 | 22,9184 | 0 |
09 Mai 2024 | 22,8163 | 0,16 | 0,72% | 22,9002 | 22,9022 | 22,5436 | 0 |
08 Mai 2024 | 22,6533 | -0,02 | -0,08% | 22,5988 | 22,6803 | 22,5225 | 0 |
07 Mai 2024 | 22,6707 | 0,00 | 0,00% | 22,6833 | 22,7476 | 22,6237 | 0 |
06 Mai 2024 | 22,6699 | 0,15 | 0,68% | 22,7313 | 22,7948 | 22,6607 | 0 |
03 Mai 2024 | 22,516 | 0,20 | 0,90% | 22,4962 | 22,5953 | 22,4684 | 0 |
02 Mai 2024 | 22,3161 | 0,23 | 1,03% | 22,128 | 22,3788 | 22,126 | 0 |
01 Mai 2024 | 22,0884 | -0,01 | -0,04% | 22,0562 | 22,2394 | 21,9508 | 0 |
30 Abr 2024 | 22,0966 | -0,27 | -1,19% | 22,3465 | 22,3539 | 22,0966 | 0 |
29 Abr 2024 | 22,3635 | 0,09 | 0,39% | 22,3008 | 22,3654 | 22,284 | 0 |
26 Abr 2024 | 22,2767 | 0,19 | 0,87% | 22,1104 | 22,2997 | 22,1044 | 0 |
25 Abr 2024 | 22,0838 | 0,18 | 0,81% | 21,8068 | 22,1247 | 21,7859 | 0 |
24 Abr 2024 | 21,9066 | -0,07 | -0,33% | 22,0269 | 22,0405 | 21,8033 | 0 |
23 Abr 2024 | 21,9788 | 0,30 | 1,37% | 21,5955 | 22,0165 | 21,5189 | 0 |
22 Abr 2024 | 21,6813 | 0,18 | 0,84% | 21,506 | 21,6846 | 21,4703 | 0 |
19 Abr 2024 | 21,5016 | 0,06 | 0,29% | 21,4112 | 21,5312 | 21,4053 | 0 |
18 Abr 2024 | 21,4389 | 0,03 | 0,13% | 21,4095 | 21,4985 | 21,3613 | 0 |
17 Abr 2024 | 21,4101 | 0,02 | 0,11% | 21,534 | 21,537 | 21,3033 | 0 |
16 Abr 2024 | 21,3871 | -0,37 | -1,68% | 21,596 | 21,598 | 21,2959 | 0 |
15 Abr 2024 | 21,7528 | -0,06 | -0,30% | 21,9745 | 21,9769 | 21,6617 | 0 |
12 Abr 2024 | 21,8173 | -0,36 | -1,64% | 22,0558 | 22,0624 | 21,7781 | 0 |
11 Abr 2024 | 22,1812 | -0,04 | -0,16% | 22,3777 | 22,3798 | 22,1258 | 0 |
10 Abr 2024 | 22,2174 | -0,27 | -1,19% | 22,399 | 22,4321 | 22,1755 | 0 |
09 Abr 2024 | 22,4846 | 0,11 | 0,49% | 22,5184 | 22,5734 | 22,4502 | 0 |
08 Abr 2024 | 22,3748 | 0,37 | 1,66% | 22,2915 | 22,4342 | 22,29 | 0 |