Cotações Históricas FIXD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 43,7326 | -0,05 | -0,12% | 43,7672 | 43,7672 | 43,7289 | 0 |
18 Jul 2024 | 43,785 | -0,10 | -0,22% | 43,8693 | 43,9019 | 43,7842 | 0 |
17 Jul 2024 | 43,8814 | 0,04 | 0,08% | 43,8189 | 43,9179 | 43,7867 | 0 |
16 Jul 2024 | 43,8454 | 0,18 | 0,41% | 43,7255 | 43,8512 | 43,7021 | 0 |
15 Jul 2024 | 43,6682 | -0,16 | -0,37% | 43,7145 | 43,7566 | 43,6673 | 0 |
12 Jul 2024 | 43,832 | 0,19 | 0,44% | 43,7605 | 43,8482 | 43,7463 | 0 |
11 Jul 2024 | 43,6399 | 0,23 | 0,53% | 43,7158 | 43,733 | 43,6386 | 0 |
10 Jul 2024 | 43,4105 | -0,04 | -0,08% | 43,4098 | 43,4296 | 43,3717 | 0 |
09 Jul 2024 | 43,446 | 0,03 | 0,08% | 43,441 | 43,4621 | 43,36 | 0 |
08 Jul 2024 | 43,4115 | 0,06 | 0,14% | 43,4091 | 43,4417 | 43,3774 | 0 |
05 Jul 2024 | 43,3515 | 0,27 | 0,63% | 43,2801 | 43,381 | 43,2688 | 0 |
03 Jul 2024 | 43,0803 | 0,15 | 0,35% | 42,9718 | 43,117 | 42,9714 | 0 |
02 Jul 2024 | 42,9293 | -0,04 | -0,10% | 42,9223 | 42,9596 | 42,8844 | 0 |
01 Jul 2024 | 42,9714 | -0,15 | -0,34% | 42,9815 | 43,0339 | 42,9118 | 0 |
28 Jun 2024 | 43,1177 | -0,35 | -0,81% | 43,4117 | 43,4212 | 43,1177 | 0 |
27 Jun 2024 | 43,4697 | 0,04 | 0,10% | 43,4265 | 43,4837 | 43,4248 | 0 |
26 Jun 2024 | 43,4255 | -0,11 | -0,26% | 43,505 | 43,5063 | 43,4238 | 0 |
25 Jun 2024 | 43,5391 | -0,11 | -0,24% | 43,578 | 43,5881 | 43,5253 | 0 |
24 Jun 2024 | 43,6453 | 0,10 | 0,23% | 43,5908 | 43,6559 | 43,5861 | 0 |
21 Jun 2024 | 43,5446 | -0,04 | -0,10% | 43,5826 | 43,6133 | 43,498 | 0 |
20 Jun 2024 | 43,5866 | -0,02 | -0,05% | 43,5709 | 43,6122 | 43,5307 | 0 |
18 Jun 2024 | 43,6073 | 0,09 | 0,21% | 43,5297 | 43,6282 | 43,506 | 0 |
17 Jun 2024 | 43,5178 | 0,10 | 0,22% | 43,5844 | 43,5855 | 43,4874 | 0 |
14 Jun 2024 | 43,4202 | -0,13 | -0,29% | 43,4477 | 43,4817 | 43,4117 | 0 |
13 Jun 2024 | 43,5484 | 0,28 | 0,65% | 43,5149 | 43,5932 | 43,4712 | 0 |
12 Jun 2024 | 43,2673 | 0,19 | 0,44% | 43,353 | 43,4521 | 43,232 | 0 |
11 Jun 2024 | 43,077 | 0,09 | 0,21% | 42,9753 | 43,0946 | 42,9073 | 0 |
10 Jun 2024 | 42,988 | -0,07 | -0,15% | 43,0149 | 43,0214 | 42,9527 | 0 |
07 Jun 2024 | 43,054 | -0,37 | -0,86% | 43,0884 | 43,1153 | 43,0539 | 0 |
06 Jun 2024 | 43,4279 | 0,09 | 0,20% | 43,3796 | 43,4557 | 43,3789 | 0 |
05 Jun 2024 | 43,3402 | 0,16 | 0,37% | 43,2329 | 43,3412 | 43,2076 | 0 |
04 Jun 2024 | 43,181 | 0,19 | 0,43% | 43,0774 | 43,2091 | 43,0731 | 0 |
03 Jun 2024 | 42,9941 | 0,31 | 0,73% | 42,8069 | 42,9983 | 42,8038 | 0 |
31 Mai 2024 | 42,6816 | 0,10 | 0,25% | 42,6815 | 42,7222 | 42,6515 | 0 |
30 Mai 2024 | 42,5767 | 0,06 | 0,14% | 42,5352 | 42,586 | 42,5329 | 0 |
29 Mai 2024 | 42,5186 | -0,08 | -0,18% | 42,5962 | 42,5962 | 42,4535 | 0 |
28 Mai 2024 | 42,5969 | -0,13 | -0,29% | 42,825 | 134.217.727,00 | 134.217,728 | 0 |
24 Mai 2024 | 42,7223 | -0,07 | -0,15% | 42,6682 | 42,7297 | 42,6636 | 0 |
23 Mai 2024 | 42,7886 | -0,14 | -0,32% | 42,9065 | 42,9132 | 42,7476 | 0 |
22 Mai 2024 | 42,9244 | -0,15 | -0,34% | 42,8835 | 42,9646 | 42,882 | 0 |
21 Mai 2024 | 43,0717 | 0,03 | 0,06% | 43,0641 | 43,1025 | 43,0623 | 0 |
20 Mai 2024 | 43,0438 | -0,11 | -0,26% | 43,0426 | 43,0888 | 43,0418 | 0 |
17 Mai 2024 | 43,156 | -0,06 | -0,14% | 43,224 | 43,2465 | 43,1497 | 0 |
16 Mai 2024 | 43,2183 | -0,02 | -0,03% | 43,3198 | 43,321 | 43,2047 | 0 |
15 Mai 2024 | 43,2334 | 0,22 | 0,52% | 43,1822 | 43,235 | 43,1325 | 0 |
14 Mai 2024 | 43,0112 | 0,20 | 0,46% | 42,9274 | 43,0125 | 42,9256 | 0 |
13 Mai 2024 | 42,8152 | 0,02 | 0,04% | 42,852 | 42,8675 | 42,8151 | 0 |
10 Mai 2024 | 42,7986 | -0,13 | -0,30% | 42,8325 | 42,8325 | 42,7664 | 0 |
09 Mai 2024 | 42,926 | 0,10 | 0,24% | 42,7993 | 42,9403 | 42,7867 | 0 |
08 Mai 2024 | 42,8212 | -0,02 | -0,04% | 42,8436 | 42,8572 | 42,8125 | 0 |
07 Mai 2024 | 42,8396 | 0,06 | 0,15% | 42,874 | 42,9459 | 42,8287 | 0 |
06 Mai 2024 | 42,7748 | 0,06 | 0,15% | 42,7692 | 42,7899 | 42,718 | 0 |
03 Mai 2024 | 42,7103 | 0,25 | 0,60% | 42,7378 | 42,7583 | 42,6481 | 0 |
02 Mai 2024 | 42,4572 | 0,16 | 0,39% | 42,317 | 42,4825 | 42,2897 | 0 |
01 Mai 2024 | 42,2931 | 0,12 | 0,29% | 42,1782 | 42,3736 | 42,1782 | 0 |
30 Abr 2024 | 42,1717 | -0,11 | -0,25% | 42,259 | 42,2627 | 42,1597 | 0 |
29 Abr 2024 | 42,2795 | 0,12 | 0,28% | 42,2524 | 42,297 | 42,2371 | 0 |
26 Abr 2024 | 42,1626 | 0,08 | 0,20% | 42,1315 | 42,1772 | 42,1247 | 0 |
25 Abr 2024 | 42,0787 | -0,21 | -0,50% | 42,03 | 42,0935 | 41,9904 | 0 |
24 Abr 2024 | 42,2907 | -0,21 | -0,49% | 42,2659 | 42,2929 | 42,2284 | 0 |
23 Abr 2024 | 42,4978 | 0,08 | 0,20% | 42,3589 | 42,5745 | 42,3554 | 0 |
22 Abr 2024 | 42,4145 | 0,04 | 0,10% | 42,3541 | 42,4255 | 42,3404 | 0 |