Cotações Históricas IBGK
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Jul 2024 | 25,354 | -0,10 | -0,39% | 25,5684 | 25,6055 | 25,271 | 0 |
19 Jul 2024 | 25,4534 | -0,11 | -0,44% | 25,4629 | 25,5049 | 25,4036 | 0 |
18 Jul 2024 | 25,5659 | -0,20 | -0,77% | 25,6426 | 25,7588 | 25,5643 | 0 |
17 Jul 2024 | 25,7653 | 0,00 | 0,02% | 25,7424 | 25,8286 | 25,638 | 0 |
16 Jul 2024 | 25,7607 | 0,36 | 1,42% | 25,6247 | 25,7663 | 25,4895 | 0 |
15 Jul 2024 | 25,3995 | -0,24 | -0,93% | 25,3798 | 25,5174 | 25,3426 | 0 |
12 Jul 2024 | 25,6388 | 0,07 | 0,28% | 25,5668 | 25,676 | 25,4498 | 0 |
11 Jul 2024 | 25,567 | 0,23 | 0,91% | 25,3694 | 25,7339 | 25,3694 | 0 |
10 Jul 2024 | 25,3355 | 0,08 | 0,33% | 25,3118 | 25,349 | 25,2367 | 0 |
09 Jul 2024 | 25,2518 | -0,11 | -0,44% | 25,2851 | 25,3341 | 25,1396 | 0 |
08 Jul 2024 | 25,3627 | 0,06 | 0,24% | 25,2489 | 25,3944 | 25,2251 | 0 |
05 Jul 2024 | 25,3024 | 0,22 | 0,89% | 25,2328 | 25,3474 | 25,0081 | 0 |
03 Jul 2024 | 25,0796 | 0,31 | 1,23% | 24,8575 | 25,1248 | 24,8575 | 0 |
02 Jul 2024 | 24,7738 | 0,11 | 0,45% | 24,7501 | 24,8347 | 24,6457 | 0 |
01 Jul 2024 | 24,6625 | -0,32 | -1,27% | 24,793 | 24,8627 | 24,5684 | 0 |
28 Jun 2024 | 24,9806 | -0,51 | -1,98% | 25,4001 | 25,5455 | 24,9774 | 0 |
27 Jun 2024 | 25,4857 | 0,11 | 0,45% | 25,3451 | 25,5306 | 25,3313 | 0 |
26 Jun 2024 | 25,3721 | -0,32 | -1,25% | 25,5414 | 25,5515 | 25,3721 | 0 |
25 Jun 2024 | 25,6929 | -0,04 | -0,15% | 25,8065 | 25,8065 | 25,6263 | 0 |
24 Jun 2024 | 25,7308 | 0,14 | 0,55% | 25,5426 | 25,7518 | 25,5375 | 0 |
21 Jun 2024 | 25,5894 | 0,01 | 0,05% | 25,69 | 25,7428 | 25,5076 | 0 |
20 Jun 2024 | 25,5755 | -0,21 | -0,82% | 25,6899 | 25,7178 | 25,4459 | 0 |
18 Jun 2024 | 25,7867 | 0,26 | 1,03% | 25,5066 | 25,7997 | 25,5066 | 0 |
17 Jun 2024 | 25,5246 | -0,24 | -0,94% | 25,5495 | 25,5684 | 25,424 | 0 |