Cotações Históricas IBTI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Jul 2024 | 21,7793 | 0,06 | 0,27% | 21,7178 | 21,8033 | 21,7178 | 0 |
02 Jul 2024 | 21,7203 | 0,03 | 0,12% | 21,7195 | 21,7405 | 21,7132 | 0 |
01 Jul 2024 | 21,6935 | -0,12 | -0,53% | 21,6952 | 21,7217 | 21,6726 | 0 |
28 Jun 2024 | 21,8094 | -0,04 | -0,18% | 21,8456 | 21,8893 | 21,7915 | 0 |
27 Jun 2024 | 21,8482 | 0,04 | 0,17% | 21,8056 | 21,8556 | 21,8038 | 0 |
26 Jun 2024 | 21,8115 | -0,05 | -0,24% | 21,8306 | 21,8393 | 21,8094 | 0 |
25 Jun 2024 | 21,8635 | -0,01 | -0,07% | 21,888 | 21,8886 | 21,8512 | 0 |
24 Jun 2024 | 21,8778 | 0,02 | 0,09% | 21,8536 | 21,8798 | 21,849 | 0 |
21 Jun 2024 | 21,8585 | 0,00 | 0,02% | 21,8881 | 21,8937 | 21,8441 | 0 |
20 Jun 2024 | 21,8545 | -0,02 | -0,11% | 21,8688 | 21,8787 | 21,8271 | 0 |
18 Jun 2024 | 21,879 | 0,06 | 0,28% | 21,8156 | 21,8893 | 21,8156 | 0 |
17 Jun 2024 | 21,8186 | -0,05 | -0,22% | 21,8466 | 21,8469 | 21,8186 | 0 |
14 Jun 2024 | 21,867 | 0,00 | 0,02% | 21,8884 | 21,8963 | 21,866 | 0 |
13 Jun 2024 | 21,8633 | 0,06 | 0,29% | 21,821 | 21,8909 | 21,821 | 0 |
12 Jun 2024 | 21,7994 | 0,07 | 0,34% | 21,7347 | 21,8706 | 21,7327 | 0 |
11 Jun 2024 | 21,7254 | 0,06 | 0,26% | 21,7041 | 21,729 | 21,6858 | 0 |
10 Jun 2024 | 21,6682 | -0,01 | -0,03% | 21,6677 | 21,6802 | 21,6595 | 0 |
07 Jun 2024 | 21,6757 | -0,13 | -0,59% | 21,8053 | 21,8053 | 21,6757 | 0 |
06 Jun 2024 | 21,8045 | 0,00 | 0,02% | 21,791 | 21,8123 | 21,7757 | 0 |
05 Jun 2024 | 21,7996 | 0,04 | 0,20% | 21,7526 | 21,801 | 21,7394 | 0 |
04 Jun 2024 | 21,7562 | 0,05 | 0,24% | 21,7342 | 21,7739 | 21,7309 | 0 |
03 Jun 2024 | 21,7034 | 0,01 | 0,03% | 21,6517 | 21,7055 | 21,6444 | 0 |
31 Mai 2024 | 21,6979 | 0,05 | 0,24% | 21,6411 | 21,7109 | 21,6406 | 0 |
30 Mai 2024 | 21,6462 | 0,05 | 0,25% | 21,6085 | 21,6509 | 21,6073 | 0 |
29 Mai 2024 | 21,5918 | -0,04 | -0,18% | 21,6244 | 21,6325 | 21,5732 | 0 |
28 Mai 2024 | 21,6316 | -0,04 | -0,18% | 21,6941 | 134.217.727,00 | 0,16 | 0 |
24 Mai 2024 | 21,6709 | 0,01 | 0,06% | 21,6544 | 21,6745 | 21,6437 | 0 |
23 Mai 2024 | 21,6586 | -0,05 | -0,25% | 21,7261 | 21,7262 | 21,642 | 0 |
22 Mai 2024 | 21,7118 | -0,03 | -0,12% | 21,7023 | 21,7321 | 21,7008 | 0 |
21 Mai 2024 | 21,7373 | 0,03 | 0,13% | 21,7286 | 21,75 | 21,717 | 0 |
20 Mai 2024 | 21,7098 | -0,02 | -0,07% | 21,7203 | 21,7232 | 21,7038 | 0 |
17 Mai 2024 | 21,7248 | -0,03 | -0,13% | 21,7487 | 21,7538 | 21,7232 | 0 |
16 Mai 2024 | 21,7533 | -0,05 | -0,22% | 21,8012 | 21,8065 | 21,7497 | 0 |
15 Mai 2024 | 21,8004 | 0,10 | 0,47% | 21,7431 | 21,8021 | 21,7423 | 0 |
14 Mai 2024 | 21,6993 | 0,04 | 0,18% | 21,6698 | 21,704 | 21,6272 | 0 |
13 Mai 2024 | 21,6599 | 0,01 | 0,07% | 21,6665 | 21,6865 | 21,6578 | 0 |
10 Mai 2024 | 21,6458 | -0,03 | -0,15% | 21,6706 | 21,6712 | 21,6422 | 0 |
09 Mai 2024 | 21,6793 | 0,03 | 0,15% | 21,6356 | 21,6892 | 21,6356 | 0 |
08 Mai 2024 | 21,647 | -0,02 | -0,10% | 21,6545 | 21,6646 | 21,6443 | 0 |
07 Mai 2024 | 21,6678 | 0,01 | 0,07% | 21,667 | 21,698 | 21,6625 | 0 |
06 Mai 2024 | 21,6532 | 0,00 | 0,01% | 21,6744 | 21,6814 | 21,646 | 0 |
03 Mai 2024 | 21,6515 | 0,09 | 0,40% | 21,5977 | 21,7117 | 21,5949 | 0 |
02 Mai 2024 | 21,5661 | 0,07 | 0,32% | 21,5298 | 21,5791 | 21,5044 | 0 |
01 Mai 2024 | 21,497 | -0,02 | -0,10% | 21,4656 | 21,5437 | 21,4562 | 0 |
30 Abr 2024 | 21,5177 | -0,06 | -0,28% | 21,5742 | 21,5742 | 21,5095 | 0 |
29 Abr 2024 | 21,578 | 0,04 | 0,20% | 21,5635 | 21,5802 | 21,5522 | 0 |
26 Abr 2024 | 21,5354 | 0,03 | 0,13% | 21,5134 | 21,5523 | 21,5121 | 0 |
25 Abr 2024 | 21,5065 | -0,05 | -0,25% | 21,5521 | 21,5733 | 21,4755 | 0 |
24 Abr 2024 | 21,5596 | -0,02 | -0,08% | 21,5501 | 21,563 | 21,5354 | 0 |
23 Abr 2024 | 21,5777 | 0,03 | 0,12% | 21,5274 | 21,6002 | 21,5269 | 0 |
22 Abr 2024 | 21,5523 | 0,02 | 0,11% | 21,525 | 21,5615 | 21,5248 | 0 |
19 Abr 2024 | 21,5293 | 0,01 | 0,04% | 21,5567 | 21,561 | 21,5242 | 0 |
18 Abr 2024 | 21,5203 | -0,05 | -0,23% | 21,5629 | 21,5654 | 21,5092 | 0 |
17 Abr 2024 | 21,5689 | 0,07 | 0,32% | 21,5179 | 21,5818 | 21,5163 | 0 |
16 Abr 2024 | 21,4997 | -0,06 | -0,28% | 21,5276 | 21,5507 | 21,478 | 0 |
15 Abr 2024 | 21,5596 | -0,04 | -0,20% | 21,5469 | 21,5616 | 21,4922 | 0 |
12 Abr 2024 | 21,6036 | 0,06 | 0,29% | 21,5911 | 21,6353 | 21,5877 | 0 |
11 Abr 2024 | 21,5408 | -0,01 | -0,04% | 21,5198 | 21,5893 | 21,5198 | 0 |
10 Abr 2024 | 21,5496 | -0,20 | -0,94% | 21,7592 | 21,7592 | 21,5342 | 0 |
09 Abr 2024 | 21,7544 | 0,05 | 0,25% | 21,7309 | 21,7586 | 21,7267 | 0 |
08 Abr 2024 | 21,6999 | -0,03 | -0,13% | 21,6866 | 21,723 | 21,686 | 0 |
05 Abr 2024 | 21,7285 | -0,08 | -0,38% | 21,8023 | 21,8023 | 21,728 | 0 |