Cotações Históricas IX55GI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 1.131,31 | -35,35 | -3,03% | 1.166,67 | 1.166,67 | 1.121,21 | 0 |
25 Jun 2024 | 1.166,67 | -10,10 | -0,86% | 1.176,77 | 1.186,87 | 1.166,67 | 0 |
24 Jun 2024 | 1.176,77 | -20,20 | -1,69% | 1.196,97 | 1.196,97 | 1.156,57 | 0 |
21 Jun 2024 | 1.196,97 | -10,10 | -0,84% | 1.207,07 | 1.207,07 | 1.196,97 | 0 |
20 Jun 2024 | 1.207,07 | -15,15 | -1,24% | 1.212,12 | 1.217,17 | 1.207,07 | 0 |
18 Jun 2024 | 1.222,22 | -10,10 | -0,82% | 1.232,32 | 1.242,42 | 1.222,22 | 0 |
17 Jun 2024 | 1.232,32 | 0,00 | 0,00% | 1.232,32 | 1.232,32 | 1.232,32 | 0 |
14 Jun 2024 | 1.232,32 | -45,45 | -3,56% | 1.277,78 | 1.277,78 | 1.227,27 | 0 |
13 Jun 2024 | 1.277,78 | 20,20 | 1,61% | 1.257,58 | 1.277,78 | 1.257,58 | 0 |
12 Jun 2024 | 1.257,58 | -5,05 | -0,40% | 1.262,63 | 1.262,63 | 1.257,58 | 0 |
11 Jun 2024 | 1.262,63 | 10,10 | 0,81% | 1.252,53 | 1.262,63 | 1.252,53 | 0 |
10 Jun 2024 | 1.252,53 | 0,00 | 0,00% | 1.252,53 | 1.252,53 | 1.252,53 | 0 |
07 Jun 2024 | 1.252,53 | -5,05 | -0,40% | 1.257,58 | 1.257,58 | 1.252,53 | 0 |
06 Jun 2024 | 1.257,58 | 0,00 | 0,00% | 1.257,58 | 1.257,58 | 1.252,53 | 0 |
05 Jun 2024 | 1.257,58 | -5,05 | -0,40% | 1.262,63 | 1.262,63 | 1.252,53 | 0 |
04 Jun 2024 | 1.262,63 | 0,00 | 0,00% | 1.262,63 | 1.277,78 | 1.262,63 | 0 |
03 Jun 2024 | 1.262,63 | -10,10 | -0,79% | 1.272,73 | 1.272,73 | 1.262,63 | 0 |
31 Mai 2024 | 1.272,73 | 10,10 | 0,80% | 1.262,63 | 1.272,73 | 1.262,63 | 0 |
30 Mai 2024 | 1.262,63 | 20,20 | 1,63% | 1.242,42 | 1.272,73 | 1.242,42 | 0 |
29 Mai 2024 | 1.242,42 | -15,15 | -1,20% | 1.257,58 | 1.257,58 | 1.242,42 | 0 |
28 Mai 2024 | 1.257,58 | -25,25 | -1,97% | 1.262,63 | 1.262,63 | 1.257,58 | 0 |
24 Mai 2024 | 1.282,83 | -15,15 | -1,17% | 1.297,98 | 1.297,98 | 1.277,78 | 0 |
23 Mai 2024 | 1.297,98 | 5,05 | 0,39% | 1.292,93 | 1.308,08 | 1.292,93 | 0 |
22 Mai 2024 | 1.292,93 | -5,05 | -0,39% | 1.297,98 | 1.303,03 | 1.292,93 | 0 |
21 Mai 2024 | 1.297,98 | 15,15 | 1,18% | 1.282,83 | 1.303,03 | 1.277,78 | 0 |
20 Mai 2024 | 1.282,83 | 0,00 | 0,00% | 1.282,83 | 1.282,83 | 1.282,83 | 0 |
17 Mai 2024 | 1.282,83 | 35,35 | 2,83% | 1.247,47 | 1.297,98 | 1.247,47 | 0 |
16 Mai 2024 | 1.247,47 | 35,35 | 2,92% | 1.212,12 | 1.247,47 | 1.212,12 | 0 |
15 Mai 2024 | 1.212,12 | 0,00 | 0,00% | 1.212,12 | 1.212,12 | 1.191,92 | 0 |
14 Mai 2024 | 1.212,12 | -30,30 | -2,44% | 1.242,42 | 1.242,42 | 1.212,12 | 0 |
13 Mai 2024 | 1.242,42 | -15,15 | -1,20% | 1.257,58 | 1.257,58 | 1.237,37 | 0 |
10 Mai 2024 | 1.257,58 | -10,10 | -0,80% | 1.267,68 | 1.267,68 | 1.257,58 | 0 |
09 Mai 2024 | 1.267,68 | 0,00 | 0,00% | 1.267,68 | 1.267,68 | 1.267,68 | 0 |
08 Mai 2024 | 1.267,68 | -20,20 | -1,57% | 1.287,88 | 1.287,88 | 1.262,63 | 0 |
07 Mai 2024 | 1.287,88 | 5,05 | 0,39% | 1.282,83 | 1.297,98 | 1.252,53 | 0 |
06 Mai 2024 | 1.282,83 | -30,30 | -2,31% | 1.313,13 | 1.313,13 | 1.272,73 | 0 |
03 Mai 2024 | 1.313,13 | -20,20 | -1,52% | 1.333,33 | 1.333,33 | 1.313,13 | 0 |
02 Mai 2024 | 1.333,33 | -10,10 | -0,75% | 1.343,43 | 1.343,43 | 1.318,18 | 0 |
01 Mai 2024 | 1.343,43 | 0,00 | 0,00% | 1.343,43 | 1.343,43 | 1.343,43 | 0 |
30 Abr 2024 | 1.343,43 | 10,10 | 0,76% | 1.333,33 | 1.343,43 | 1.323,23 | 0 |
29 Abr 2024 | 1.333,33 | 0,00 | 0,00% | 1.333,33 | 1.343,43 | 1.323,23 | 0 |
26 Abr 2024 | 1.333,33 | 2,53 | 0,19% | 1.330,81 | 1.333,33 | 1.328,28 | 0 |
25 Abr 2024 | 1.330,81 | 0,00 | 0,00% | 1.330,81 | 1.330,81 | 1.330,81 | 0 |
24 Abr 2024 | 1.330,81 | -2,53 | -0,19% | 1.333,33 | 1.338,38 | 1.323,23 | 0 |
23 Abr 2024 | 1.333,33 | 0,00 | 0,00% | 1.333,33 | 1.333,33 | 1.318,18 | 0 |
22 Abr 2024 | 1.333,33 | -20,20 | -1,49% | 1.353,54 | 1.353,54 | 1.333,33 | 0 |
19 Abr 2024 | 1.353,54 | 20,20 | 1,52% | 1.333,33 | 1.353,54 | 1.333,33 | 0 |
18 Abr 2024 | 1.333,33 | -20,20 | -1,49% | 1.353,54 | 1.353,54 | 1.333,33 | 0 |
17 Abr 2024 | 1.353,54 | 20,20 | 1,52% | 1.333,33 | 1.358,59 | 1.333,33 | 0 |
16 Abr 2024 | 1.333,33 | -25,25 | -1,86% | 1.358,59 | 1.358,59 | 1.328,28 | 0 |
15 Abr 2024 | 1.358,59 | 10,10 | 0,75% | 1.348,48 | 1.358,59 | 1.348,48 | 0 |
12 Abr 2024 | 1.348,48 | -10,10 | -0,74% | 1.358,59 | 1.363,64 | 1.343,43 | 0 |
11 Abr 2024 | 1.358,59 | -5,05 | -0,37% | 1.363,64 | 1.368,69 | 1.353,54 | 0 |
10 Abr 2024 | 1.363,64 | 2,53 | 0,19% | 1.361,11 | 1.363,64 | 1.358,59 | 0 |
09 Abr 2024 | 1.361,11 | 5,05 | 0,37% | 1.356,06 | 1.368,69 | 1.356,06 | 0 |
08 Abr 2024 | 1.356,06 | -37,88 | -2,72% | 1.393,94 | 1.393,94 | 1.353,54 | 0 |
05 Abr 2024 | 1.393,94 | 35,35 | 2,60% | 1.358,59 | 1.398,99 | 1.358,59 | 0 |
04 Abr 2024 | 1.358,59 | 5,05 | 0,37% | 1.353,54 | 1.358,59 | 1.333,33 | 0 |
03 Abr 2024 | 1.353,54 | -5,05 | -0,37% | 1.358,59 | 1.358,59 | 1.343,43 | 0 |
02 Abr 2024 | 1.358,59 | -5,05 | -0,37% | 1.363,64 | 1.398,99 | 1.353,54 | 0 |
01 Abr 2024 | 1.363,64 | 0,00 | 0,00% | 1.363,64 | 1.363,64 | 1.363,64 | 0 |