Cotações Históricas IBTJ
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Jul 2024 | 21,3177 | 0,07 | 0,34% | 21,2456 | 21,343 | 21,2456 | 0 |
02 Jul 2024 | 21,2461 | 0,03 | 0,16% | 21,245 | 21,2685 | 21,2356 | 0 |
01 Jul 2024 | 21,2132 | -0,13 | -0,60% | 21,2213 | 21,2503 | 21,1902 | 0 |
28 Jun 2024 | 21,3419 | -0,05 | -0,24% | 21,3894 | 21,439 | 21,3211 | 0 |
27 Jun 2024 | 21,3938 | 0,04 | 0,20% | 21,3453 | 21,4045 | 21,3421 | 0 |
26 Jun 2024 | 21,3521 | -0,06 | -0,30% | 21,3772 | 21,3864 | 21,3501 | 0 |
25 Jun 2024 | 21,4157 | -0,02 | -0,08% | 21,447 | 21,4474 | 21,4027 | 0 |
24 Jun 2024 | 21,4319 | 0,02 | 0,11% | 21,404 | 21,4349 | 21,3987 | 0 |
21 Jun 2024 | 21,4079 | 0,00 | 0,01% | 21,444 | 21,4513 | 21,393 | 0 |
20 Jun 2024 | 21,4056 | -0,03 | -0,14% | 21,422 | 21,4324 | 21,3735 | 0 |
18 Jun 2024 | 21,4359 | 0,07 | 0,32% | 21,3657 | 21,448 | 21,3656 | 0 |
17 Jun 2024 | 21,367 | -0,06 | -0,27% | 21,3989 | 21,3994 | 21,3653 | 0 |
14 Jun 2024 | 21,425 | 0,01 | 0,04% | 21,4467 | 21,4559 | 21,4195 | 0 |
13 Jun 2024 | 21,4165 | 0,07 | 0,35% | 21,3669 | 21,4473 | 21,3669 | 0 |
12 Jun 2024 | 21,3419 | 0,09 | 0,42% | 21,2628 | 21,4211 | 21,2628 | 0 |
11 Jun 2024 | 21,2531 | 0,07 | 0,32% | 21,227 | 21,2575 | 21,2049 | 0 |
10 Jun 2024 | 21,1858 | -0,01 | -0,06% | 21,1931 | 21,2001 | 21,1751 | 0 |
07 Jun 2024 | 21,199 | -0,15 | -0,71% | 21,3533 | 21,3536 | 21,199 | 0 |
06 Jun 2024 | 21,3512 | 0,00 | 0,02% | 21,3351 | 21,3601 | 21,3161 | 0 |
05 Jun 2024 | 21,3464 | 0,05 | 0,24% | 21,2929 | 21,3479 | 21,2765 | 0 |
04 Jun 2024 | 21,2947 | 0,06 | 0,30% | 21,2669 | 21,3156 | 21,2636 | 0 |
03 Jun 2024 | 21,232 | 0,03 | 0,14% | 21,1653 | 21,234 | 21,1589 | 0 |
31 Mai 2024 | 21,2015 | 0,06 | 0,26% | 21,1391 | 21,2181 | 21,1387 | 0 |
30 Mai 2024 | 21,1459 | 0,07 | 0,32% | 21,0964 | 21,1489 | 21,0964 | 0 |
29 Mai 2024 | 21,0784 | -0,05 | -0,25% | 21,1204 | 21,1282 | 21,0574 | 0 |
28 Mai 2024 | 21,1322 | -0,05 | -0,24% | 21,2096 | 134.217.727,00 | 0,04 | 0 |
24 Mai 2024 | 21,1834 | 0,01 | 0,05% | 21,1644 | 21,1876 | 21,1507 | 0 |
23 Mai 2024 | 21,172 | -0,06 | -0,27% | 21,248 | 21,2481 | 21,15 | 0 |
22 Mai 2024 | 21,2302 | -0,03 | -0,12% | 21,2137 | 21,2514 | 21,2125 | 0 |
21 Mai 2024 | 21,2556 | 0,03 | 0,16% | 21,2428 | 21,2704 | 21,2318 | 0 |
20 Mai 2024 | 21,2222 | -0,02 | -0,08% | 21,2321 | 21,2373 | 21,2137 | 0 |
17 Mai 2024 | 21,2384 | -0,04 | -0,17% | 21,2661 | 21,2733 | 21,2368 | 0 |
16 Mai 2024 | 21,2753 | -0,05 | -0,24% | 21,3294 | 21,3367 | 21,2707 | 0 |
15 Mai 2024 | 21,3265 | 0,12 | 0,54% | 21,2563 | 21,3285 | 21,2554 | 0 |
14 Mai 2024 | 21,2115 | 0,05 | 0,21% | 21,1776 | 21,2167 | 21,1271 | 0 |
13 Mai 2024 | 21,1665 | 0,02 | 0,08% | 21,1732 | 21,1974 | 21,1648 | 0 |
10 Mai 2024 | 21,1494 | -0,04 | -0,18% | 21,1744 | 21,1758 | 21,144 | 0 |
09 Mai 2024 | 21,1872 | 0,03 | 0,16% | 21,1388 | 21,1992 | 21,1386 | 0 |
08 Mai 2024 | 21,1538 | -0,03 | -0,13% | 21,1641 | 21,1752 | 21,1505 | 0 |
07 Mai 2024 | 21,181 | 0,02 | 0,10% | 21,177 | 21,2168 | 21,1748 | 0 |
06 Mai 2024 | 21,1609 | 0,00 | 0,02% | 21,1837 | 21,1922 | 21,1507 | 0 |
03 Mai 2024 | 21,1574 | 0,10 | 0,46% | 21,0973 | 21,2235 | 21,0968 | 0 |
02 Mai 2024 | 21,0614 | 0,08 | 0,36% | 21,0222 | 21,0773 | 20,9909 | 0 |
01 Mai 2024 | 20,9862 | -0,01 | -0,05% | 20,9485 | 21,0404 | 20,9413 | 0 |
30 Abr 2024 | 20,9969 | -0,07 | -0,33% | 21,0634 | 21,0635 | 20,9876 | 0 |
29 Abr 2024 | 21,0675 | 0,05 | 0,26% | 21,051 | 21,0699 | 21,0369 | 0 |
26 Abr 2024 | 21,0138 | 0,04 | 0,17% | 20,9895 | 21,0341 | 20,9891 | 0 |
25 Abr 2024 | 20,9784 | -0,06 | -0,29% | 21,0295 | 21,0586 | 20,9443 | 0 |
24 Abr 2024 | 21,0401 | -0,03 | -0,13% | 21,034 | 21,0446 | 21,0143 | 0 |
23 Abr 2024 | 21,0674 | 0,03 | 0,14% | 21,0107 | 21,096 | 21,0095 | 0 |
22 Abr 2024 | 21,039 | 0,02 | 0,11% | 21,0065 | 21,0489 | 21,0057 | 0 |
19 Abr 2024 | 21,0157 | 0,01 | 0,05% | 21,0499 | 21,055 | 21,0099 | 0 |
18 Abr 2024 | 21,0052 | -0,06 | -0,27% | 21,0543 | 21,0568 | 20,9908 | 0 |
17 Abr 2024 | 21,0618 | 0,08 | 0,39% | 21,001 | 21,0762 | 20,9986 | 0 |
16 Abr 2024 | 20,9797 | -0,07 | -0,32% | 21,0106 | 21,0379 | 20,9546 | 0 |
15 Abr 2024 | 21,0478 | -0,06 | -0,30% | 21,0429 | 21,0497 | 20,9757 | 0 |
12 Abr 2024 | 21,1106 | 0,07 | 0,34% | 21,0988 | 21,1493 | 21,0937 | 0 |
11 Abr 2024 | 21,0386 | -0,02 | -0,09% | 21,0204 | 21,0993 | 21,0195 | 0 |
10 Abr 2024 | 21,0581 | -0,23 | -1,07% | 21,3019 | 21,3023 | 21,0398 | 0 |
09 Abr 2024 | 21,2852 | 0,07 | 0,31% | 21,2568 | 21,2886 | 21,2507 | 0 |
08 Abr 2024 | 21,2193 | -0,03 | -0,14% | 21,1982 | 21,2434 | 21,1977 | 0 |
05 Abr 2024 | 21,2491 | -0,10 | -0,46% | 21,3319 | 21,3326 | 21,2487 | 0 |