Cotações Históricas IX50PI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 3.247,53 | -68,77 | -2,07% | 3.316,31 | 3.316,31 | 3.224,61 | 0 |
25 Jun 2024 | 3.316,31 | 9,00 | 0,27% | 3.307,31 | 3.316,31 | 3.281,92 | 0 |
24 Jun 2024 | 3.307,31 | 6,54 | 0,20% | 3.300,77 | 3.307,31 | 3.284,38 | 0 |
21 Jun 2024 | 3.300,77 | 13,93 | 0,42% | 3.286,85 | 3.309,77 | 3.286,85 | 0 |
20 Jun 2024 | 3.286,85 | 54,85 | 1,70% | 3.279,08 | 3.347,85 | 3.279,08 | 0 |
18 Jun 2024 | 3.232,00 | 20,46 | 0,64% | 3.211,54 | 3.257,39 | 3.194,34 | 0 |
17 Jun 2024 | 3.211,54 | 0,00 | 0,00% | 3.211,54 | 3.211,54 | 3.211,54 | 0 |
14 Jun 2024 | 3.211,54 | -11,46 | -0,36% | 3.223,00 | 3.234,46 | 3.194,34 | 0 |
13 Jun 2024 | 3.223,00 | 13,12 | 0,41% | 3.209,88 | 3.223,00 | 3.181,22 | 0 |
12 Jun 2024 | 3.209,88 | 45,85 | 1,45% | 3.164,03 | 3.215,61 | 3.158,30 | 0 |
11 Jun 2024 | 3.164,03 | -25,39 | -0,80% | 3.189,42 | 3.189,42 | 3.164,03 | 0 |
10 Jun 2024 | 3.189,42 | 0,80 | 0,03% | 3.188,61 | 3.212,34 | 3.181,22 | 0 |
07 Jun 2024 | 3.188,61 | -34,39 | -1,07% | 3.223,00 | 3.223,00 | 3.188,61 | 0 |
06 Jun 2024 | 3.223,00 | 4,93 | 0,15% | 3.218,07 | 3.223,00 | 3.181,22 | 0 |
05 Jun 2024 | 3.218,07 | -35,24 | -1,08% | 3.253,31 | 3.259,05 | 3.183,69 | 0 |
04 Jun 2024 | 3.253,31 | 51,63 | 1,61% | 3.201,68 | 3.253,31 | 3.201,68 | 0 |
03 Jun 2024 | 3.201,68 | -8,14 | -0,25% | 3.209,83 | 3.224,61 | 3.182,83 | 0 |
31 Mai 2024 | 3.209,83 | 29,08 | 0,91% | 3.180,74 | 3.209,83 | 3.157,82 | 0 |
30 Mai 2024 | 3.180,74 | -3,70 | -0,12% | 3.184,44 | 3.184,44 | 3.151,66 | 0 |
29 Mai 2024 | 3.184,44 | -11,46 | -0,36% | 3.195,90 | 3.195,90 | 3.155,78 | 0 |
28 Mai 2024 | 3.195,90 | 36,45 | 1,15% | 3.186,90 | 3.195,90 | 3.152,52 | 0 |
24 Mai 2024 | 3.159,45 | -17,60 | -0,55% | 3.177,05 | 3.177,05 | 3.148,39 | 0 |
23 Mai 2024 | 3.177,05 | 9,00 | 0,28% | 3.168,05 | 3.177,05 | 3.142,66 | 0 |
22 Mai 2024 | 3.168,05 | -58,54 | -1,81% | 3.226,59 | 3.226,59 | 3.165,59 | 0 |
21 Mai 2024 | 3.226,59 | -26,62 | -0,82% | 3.253,21 | 3.253,21 | 3.203,67 | 0 |
20 Mai 2024 | 3.253,21 | 0,00 | 0,00% | 3.253,21 | 3.253,21 | 3.253,21 | 0 |
17 Mai 2024 | 3.253,21 | -9,00 | -0,28% | 3.262,21 | 3.262,21 | 3.227,83 | 0 |
16 Mai 2024 | 3.262,21 | 28,66 | 0,89% | 3.233,56 | 3.276,14 | 3.204,90 | 0 |
15 Mai 2024 | 3.233,56 | 4,93 | 0,15% | 3.228,63 | 3.233,56 | 3.191,78 | 0 |
14 Mai 2024 | 3.228,63 | 51,58 | 1,62% | 3.177,05 | 3.228,63 | 3.148,39 | 0 |
13 Mai 2024 | 3.177,05 | 30,32 | 0,96% | 3.146,73 | 3.177,05 | 3.119,74 | 0 |
10 Mai 2024 | 3.146,73 | 85,97 | 2,81% | 3.060,77 | 3.149,20 | 3.060,77 | 0 |
09 Mai 2024 | 3.060,77 | 0,00 | 0,00% | 3.060,77 | 3.060,77 | 3.060,77 | 0 |
08 Mai 2024 | 3.060,77 | -122,01 | -3,83% | 3.182,78 | 3.182,78 | 3.060,77 | 0 |
07 Mai 2024 | 3.182,78 | 12,27 | 0,39% | 3.170,51 | 3.186,05 | 3.123,00 | 0 |
06 Mai 2024 | 3.170,51 | 20,46 | 0,65% | 3.150,05 | 3.170,51 | 3.136,53 | 0 |
03 Mai 2024 | 3.150,05 | -13,93 | -0,44% | 3.163,98 | 3.163,98 | 3.146,78 | 0 |
02 Mai 2024 | 3.163,98 | -16,39 | -0,52% | 3.180,37 | 3.180,37 | 3.150,05 | 0 |
01 Mai 2024 | 3.180,37 | 0,00 | 0,00% | 3.180,37 | 3.180,37 | 3.180,37 | 0 |
30 Abr 2024 | 3.180,37 | 40,12 | 1,28% | 3.140,25 | 3.180,37 | 3.123,05 | 0 |
29 Abr 2024 | 3.140,25 | -17,19 | -0,54% | 3.157,44 | 3.157,44 | 3.123,05 | 0 |
26 Abr 2024 | 3.157,44 | -45,85 | -1,43% | 3.203,29 | 3.203,29 | 3.117,32 | 0 |
25 Abr 2024 | 3.203,29 | 0,00 | 0,00% | 3.203,29 | 3.203,29 | 3.203,29 | 0 |
24 Abr 2024 | 3.203,29 | 7,39 | 0,23% | 3.195,90 | 3.209,02 | 3.172,98 | 0 |
23 Abr 2024 | 3.195,90 | -5,73 | -0,18% | 3.201,63 | 3.201,63 | 3.161,51 | 0 |
22 Abr 2024 | 3.201,63 | 4,07 | 0,13% | 3.197,56 | 3.214,75 | 3.166,44 | 0 |
19 Abr 2024 | 3.197,56 | -24,58 | -0,76% | 3.222,14 | 3.256,53 | 3.197,56 | 0 |
18 Abr 2024 | 3.222,14 | -29,89 | -0,92% | 3.252,03 | 3.253,26 | 3.211,91 | 0 |
17 Abr 2024 | 3.252,03 | 0,43 | 0,01% | 3.251,60 | 3.277,42 | 3.220,91 | 0 |
16 Abr 2024 | 3.251,60 | -24,58 | -0,75% | 3.276,19 | 3.276,19 | 3.234,41 | 0 |
15 Abr 2024 | 3.276,19 | 9,00 | 0,28% | 3.267,19 | 3.298,31 | 3.267,19 | 0 |
12 Abr 2024 | 3.267,19 | 13,93 | 0,43% | 3.253,26 | 3.295,85 | 3.253,26 | 0 |
11 Abr 2024 | 3.253,26 | -13,93 | -0,43% | 3.267,19 | 3.281,92 | 3.241,80 | 0 |
10 Abr 2024 | 3.267,19 | -13,93 | -0,42% | 3.281,12 | 3.298,31 | 3.252,46 | 0 |
09 Abr 2024 | 3.281,12 | -40,12 | -1,21% | 3.321,23 | 3.321,23 | 3.252,46 | 0 |
08 Abr 2024 | 3.321,23 | -52,49 | -1,56% | 3.373,72 | 3.385,18 | 3.303,24 | 0 |
05 Abr 2024 | 3.373,72 | 132,25 | 4,08% | 3.241,47 | 3.399,11 | 3.241,47 | 0 |
04 Abr 2024 | 3.241,47 | 40,55 | 1,27% | 3.200,93 | 3.262,36 | 3.182,93 | 0 |
03 Abr 2024 | 3.200,93 | -9,00 | -0,28% | 3.209,93 | 3.209,93 | 3.164,88 | 0 |
02 Abr 2024 | 3.209,93 | 37,23 | 1,17% | 3.172,70 | 3.209,93 | 3.172,70 | 0 |
01 Abr 2024 | 3.172,70 | 0,00 | 0,00% | 3.172,70 | 3.172,70 | 3.172,70 | 0 |