Cotações Históricas IBTF
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 23,2685 | 0,01 | 0,05% | 23,2611 | 23,2696 | 23,2608 | 0 |
25 Jul 2024 | 23,2559 | 0,00 | 0,01% | 23,2639 | 23,2647 | 23,2547 | 0 |
24 Jul 2024 | 23,2533 | 0,01 | 0,04% | 23,2528 | 23,2582 | 23,2524 | 0 |
23 Jul 2024 | 23,244 | 0,01 | 0,03% | 23,2406 | 23,2458 | 23,2406 | 0 |
22 Jul 2024 | 23,2368 | 0,01 | 0,02% | 23,2365 | 23,2376 | 23,2343 | 0 |
19 Jul 2024 | 23,2316 | 0,00 | 0,01% | 23,2321 | 23,2333 | 23,231 | 0 |
18 Jul 2024 | 23,2285 | 0,00 | 0,00% | 23,2299 | 23,232 | 23,2276 | 0 |
17 Jul 2024 | 23,2283 | 0,00 | 0,00% | 23,2253 | 23,23 | 23,2244 | 0 |
16 Jul 2024 | 23,2279 | 0,01 | 0,03% | 23,2287 | 23,2287 | 23,2215 | 0 |
15 Jul 2024 | 23,2205 | 0,01 | 0,04% | 23,2171 | 23,2245 | 23,2167 | 0 |
12 Jul 2024 | 23,2113 | 0,01 | 0,06% | 23,2059 | 23,212 | 23,201 | 0 |
11 Jul 2024 | 23,1974 | 0,02 | 0,10% | 23,1764 | 23,1997 | 23,176 | 0 |
10 Jul 2024 | 23,1742 | 0,00 | 0,02% | 23,1761 | 23,1768 | 23,1727 | 0 |
09 Jul 2024 | 23,1707 | 0,00 | 0,02% | 23,1687 | 23,1722 | 23,1673 | 0 |
08 Jul 2024 | 23,1671 | 0,00 | 0,01% | 23,1671 | 23,1701 | 23,1662 | 0 |
05 Jul 2024 | 23,1646 | 0,02 | 0,09% | 23,1538 | 23,1661 | 23,15 | 0 |
03 Jul 2024 | 23,1432 | 0,01 | 0,05% | 23,1352 | 23,1465 | 23,1352 | 0 |
02 Jul 2024 | 23,1323 | 0,01 | 0,03% | 23,1317 | 23,1366 | 23,1309 | 0 |
01 Jul 2024 | 23,1255 | -0,08 | -0,34% | 23,1228 | 23,1264 | 23,1205 | 0 |
28 Jun 2024 | 23,2033 | 0,00 | 0,00% | 23,2077 | 23,2167 | 23,2021 | 0 |
27 Jun 2024 | 23,2021 | 0,01 | 0,03% | 23,1968 | 23,2042 | 23,1958 | 0 |
26 Jun 2024 | 23,1952 | 0,00 | -0,02% | 23,1987 | 23,2004 | 23,1951 | 0 |
25 Jun 2024 | 23,2002 | 0,00 | 0,00% | 23,2036 | 23,2036 | 23,1971 | 0 |
24 Jun 2024 | 23,1991 | 0,01 | 0,04% | 23,1961 | 23,1996 | 23,1949 | 0 |
21 Jun 2024 | 23,1906 | 0,01 | 0,03% | 23,1933 | 23,1952 | 23,1876 | 0 |
20 Jun 2024 | 23,1841 | 0,00 | 0,00% | 23,1859 | 23,1875 | 23,181 | 0 |
18 Jun 2024 | 23,1843 | 0,01 | 0,05% | 23,1756 | 23,1857 | 23,1747 | 0 |
17 Jun 2024 | 23,1729 | 0,00 | -0,01% | 23,178 | 23,1785 | 23,1715 | 0 |
14 Jun 2024 | 23,1759 | 0,01 | 0,03% | 23,1807 | 23,1817 | 23,1751 | 0 |
13 Jun 2024 | 23,1692 | 0,01 | 0,05% | 23,1628 | 23,1739 | 23,1627 | 0 |
12 Jun 2024 | 23,1572 | 0,01 | 0,06% | 23,1449 | 23,1712 | 23,1449 | 0 |
11 Jun 2024 | 23,1436 | 0,01 | 0,04% | 23,1432 | 23,1446 | 23,1384 | 0 |
10 Jun 2024 | 23,1345 | 0,01 | 0,03% | 23,1335 | 23,1369 | 23,1326 | 0 |
07 Jun 2024 | 23,128 | -0,02 | -0,08% | 23,1498 | 23,1509 | 23,1269 | 0 |
06 Jun 2024 | 23,1455 | 0,00 | 0,01% | 23,1448 | 23,1483 | 23,1422 | 0 |
05 Jun 2024 | 23,1429 | 0,01 | 0,05% | 23,1348 | 23,1438 | 23,1337 | 0 |
04 Jun 2024 | 23,1324 | 0,01 | 0,04% | 23,1311 | 23,1367 | 23,1298 | 0 |
03 Jun 2024 | 23,1226 | -0,07 | -0,30% | 23,1156 | 23,1228 | 23,1135 | 0 |
31 Mai 2024 | 23,1917 | 0,01 | 0,05% | 23,1832 | 23,1945 | 23,1818 | 0 |
30 Mai 2024 | 23,1794 | 0,01 | 0,05% | 23,1733 | 23,1803 | 23,1731 | 0 |
29 Mai 2024 | 23,1689 | 0,00 | 0,00% | 23,1701 | 23,1724 | 23,164 | 0 |
28 Mai 2024 | 23,1678 | 0,00 | 0,01% | 23,1773 | 134.217.727,00 | 0,10 | 0 |
24 Mai 2024 | 23,1661 | 0,01 | 0,03% | 23,1664 | 23,1683 | 23,1637 | 0 |
23 Mai 2024 | 23,1591 | -0,01 | -0,03% | 23,17 | 23,1704 | 23,1559 | 0 |
22 Mai 2024 | 23,166 | 0,00 | -0,02% | 23,1669 | 23,1691 | 23,1642 | 0 |
21 Mai 2024 | 23,1701 | 0,01 | 0,03% | 23,1691 | 23,1752 | 23,1668 | 0 |
20 Mai 2024 | 23,1642 | 0,00 | 0,00% | 23,1678 | 23,1682 | 23,1632 | 0 |
17 Mai 2024 | 23,1634 | 0,00 | 0,01% | 23,1678 | 23,169 | 23,1619 | 0 |
16 Mai 2024 | 23,1617 | -0,01 | -0,04% | 23,1705 | 23,1717 | 23,1606 | 0 |
15 Mai 2024 | 23,1699 | 0,02 | 0,08% | 23,1608 | 23,1711 | 23,16 | 0 |
14 Mai 2024 | 23,1512 | 0,01 | 0,04% | 23,1478 | 23,1524 | 23,1411 | 0 |
13 Mai 2024 | 23,1419 | 0,01 | 0,02% | 23,1437 | 23,1485 | 23,1411 | 0 |
10 Mai 2024 | 23,1366 | 0,00 | -0,01% | 23,1442 | 23,1445 | 23,1361 | 0 |
09 Mai 2024 | 23,1387 | 0,01 | 0,03% | 23,1347 | 23,1413 | 23,1347 | 0 |
08 Mai 2024 | 23,1309 | 0,00 | 0,01% | 23,1318 | 23,134 | 23,129 | 0 |
07 Mai 2024 | 23,129 | 0,00 | 0,01% | 23,1304 | 23,134 | 23,128 | 0 |
06 Mai 2024 | 23,1261 | 0,00 | 0,01% | 23,1334 | 23,1341 | 23,1257 | 0 |
03 Mai 2024 | 23,1242 | 0,02 | 0,09% | 23,1133 | 23,1385 | 23,1133 | 0 |
02 Mai 2024 | 23,1024 | 0,02 | 0,07% | 23,093 | 23,1041 | 23,0894 | 0 |
01 Mai 2024 | 23,0851 | -0,07 | -0,29% | 23,0768 | 23,0902 | 23,0741 | 0 |
30 Abr 2024 | 23,1533 | -0,01 | -0,04% | 23,1679 | 23,1679 | 23,1514 | 0 |
29 Abr 2024 | 23,163 | 0,01 | 0,03% | 23,1648 | 23,1653 | 23,1578 | 0 |