Cotações Históricas OMXC25
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Set 2024 | 1.960,42 | -5,35 | -0,27% | 1.960,70 | 1.963,75 | 1.951,22 | 0 |
26 Set 2024 | 1.965,78 | -4,79 | -0,24% | 1.989,21 | 1.993,10 | 1.965,56 | 0 |
25 Set 2024 | 1.970,56 | 4,69 | 0,24% | 1.972,63 | 1.988,29 | 1.967,57 | 0 |
24 Set 2024 | 1.965,87 | -10,97 | -0,55% | 1.985,51 | 1.990,62 | 1.960,83 | 0 |
23 Set 2024 | 1.976,84 | -9,70 | -0,49% | 1.977,57 | 1.987,57 | 1.970,83 | 0 |
20 Set 2024 | 1.986,54 | -32,64 | -1,62% | 2.021,21 | 2.023,07 | 1.984,92 | 0 |
19 Set 2024 | 2.019,18 | 7,25 | 0,36% | 2.028,00 | 2.029,84 | 2.018,91 | 0 |
18 Set 2024 | 2.011,93 | -18,42 | -0,91% | 2.019,91 | 2.019,91 | 1.996,31 | 0 |
17 Set 2024 | 2.030,35 | 1,79 | 0,09% | 2.034,64 | 2.037,32 | 2.026,83 | 0 |
16 Set 2024 | 2.028,56 | -11,10 | -0,54% | 2.037,59 | 2.045,10 | 2.028,53 | 0 |
13 Set 2024 | 2.039,66 | 29,70 | 1,48% | 2.031,85 | 2.041,70 | 2.021,39 | 0 |
12 Set 2024 | 2.009,95 | 36,72 | 1,86% | 2.014,84 | 2.015,25 | 2.000,82 | 0 |
11 Set 2024 | 1.973,23 | 21,83 | 1,12% | 1.968,47 | 1.986,10 | 1.967,38 | 0 |
10 Set 2024 | 1.951,40 | -8,58 | -0,44% | 1.960,13 | 1.970,51 | 1.949,95 | 0 |
09 Set 2024 | 1.959,98 | 4,50 | 0,23% | 1.960,62 | 1.969,93 | 1.957,91 | 0 |
06 Set 2024 | 1.955,48 | -7,24 | -0,37% | 1.946,40 | 1.977,71 | 1.946,11 | 0 |
05 Set 2024 | 1.962,72 | -16,34 | -0,83% | 1.983,35 | 1.987,38 | 1.959,70 | 0 |
04 Set 2024 | 1.979,06 | -8,22 | -0,41% | 1.962,27 | 1.979,30 | 1.958,00 | 0 |
03 Set 2024 | 1.987,29 | -2,01 | -0,10% | 2.000,30 | 2.008,11 | 1.981,81 | 0 |
30 Ago 2024 | 1.989,30 | -1,84 | -0,09% | 1.987,08 | 1.994,39 | 1.983,96 | 0 |
29 Ago 2024 | 1.991,13 | 21,30 | 1,08% | 1.974,62 | 1.992,93 | 1.974,13 | 0 |
28 Ago 2024 | 1.969,83 | -2,88 | -0,15% | 1.974,54 | 1.978,87 | 1.965,63 | 0 |
27 Ago 2024 | 1.972,71 | 8,73 | 0,44% | 1.974,77 | 1.980,06 | 1.957,71 | 0 |
26 Ago 2024 | 1.963,98 | -8,46 | -0,43% | 1.973,76 | 1.974,34 | 1.960,78 | 0 |
23 Ago 2024 | 1.972,43 | 2,92 | 0,15% | 1.971,19 | 1.975,44 | 1.958,38 | 0 |
22 Ago 2024 | 1.969,52 | 12,65 | 0,65% | 1.965,69 | 1.975,50 | 1.963,17 | 0 |
21 Ago 2024 | 1.956,87 | -4,80 | -0,24% | 1.962,26 | 1.968,08 | 1.954,54 | 0 |
20 Ago 2024 | 1.961,66 | -26,51 | -1,33% | 1.989,80 | 1.995,18 | 1.961,44 | 0 |
19 Ago 2024 | 1.988,17 | 14,06 | 0,71% | 1.979,16 | 1.989,72 | 1.974,88 | 0 |
16 Ago 2024 | 1.974,11 | -4,99 | -0,25% | 1.984,12 | 1.984,20 | 1.970,42 | 0 |
15 Ago 2024 | 1.979,10 | 21,63 | 1,11% | 1.962,48 | 1.983,89 | 1.957,37 | 0 |
14 Ago 2024 | 1.957,47 | 5,68 | 0,29% | 1.960,50 | 1.962,96 | 1.950,84 | 0 |
13 Ago 2024 | 1.951,79 | 24,28 | 1,26% | 1.927,07 | 1.952,27 | 1.920,25 | 0 |
12 Ago 2024 | 1.927,51 | -16,88 | -0,87% | 1.955,86 | 1.958,81 | 1.925,54 | 0 |
09 Ago 2024 | 1.944,39 | 18,30 | 0,95% | 1.927,32 | 1.951,48 | 1.926,83 | 0 |
08 Ago 2024 | 1.926,09 | 4,95 | 0,26% | 1.901,94 | 1.926,96 | 1.892,11 | 0 |
07 Ago 2024 | 1.921,14 | 12,91 | 0,68% | 1.896,58 | 1.932,10 | 1.896,39 | 0 |
06 Ago 2024 | 1.908,23 | 30,34 | 1,62% | 1.916,36 | 1.924,16 | 1.886,25 | 0 |
05 Ago 2024 | 1.877,89 | -69,10 | -3,55% | 1.874,84 | 1.910,61 | 1.862,40 | 0 |
02 Ago 2024 | 1.946,99 | -49,50 | -2,48% | 1.964,44 | 1.979,57 | 1.945,07 | 0 |
01 Ago 2024 | 1.996,49 | -14,18 | -0,71% | 2.016,68 | 2.021,23 | 1.995,03 | 0 |
31 Jul 2024 | 2.010,67 | 14,92 | 0,75% | 2.007,90 | 2.017,45 | 2.001,93 | 0 |
30 Jul 2024 | 1.995,74 | 22,67 | 1,15% | 1.981,87 | 1.997,42 | 1.980,23 | 0 |
29 Jul 2024 | 1.973,08 | 8,37 | 0,43% | 1.971,17 | 1.983,74 | 1.967,82 | 0 |
26 Jul 2024 | 1.964,71 | 1,46 | 0,07% | 1.968,86 | 1.970,93 | 1.958,10 | 0 |
25 Jul 2024 | 1.963,25 | -9,46 | -0,48% | 1.954,06 | 1.964,88 | 1.945,05 | 0 |
24 Jul 2024 | 1.972,72 | 10,19 | 0,52% | 1.969,33 | 1.979,15 | 1.965,01 | 0 |
23 Jul 2024 | 1.962,52 | 7,00 | 0,36% | 1.964,46 | 1.969,57 | 1.953,98 | 0 |
22 Jul 2024 | 1.955,52 | 16,07 | 0,83% | 1.958,59 | 1.961,85 | 1.950,47 | 0 |
19 Jul 2024 | 1.939,44 | 18,15 | 0,94% | 1.927,54 | 1.943,52 | 1.921,63 | 0 |
18 Jul 2024 | 1.921,30 | 4,88 | 0,25% | 1.918,06 | 1.942,28 | 1.913,10 | 0 |
17 Jul 2024 | 1.916,41 | -41,25 | -2,11% | 1.926,57 | 1.933,51 | 1.914,41 | 0 |
16 Jul 2024 | 1.957,66 | -5,12 | -0,26% | 1.948,05 | 1.960,49 | 1.947,90 | 0 |
15 Jul 2024 | 1.962,78 | -34,89 | -1,75% | 1.990,21 | 1.990,72 | 1.960,32 | 0 |
12 Jul 2024 | 1.997,67 | 8,12 | 0,41% | 1.987,57 | 1.999,83 | 1.983,94 | 0 |
11 Jul 2024 | 1.989,55 | 9,07 | 0,46% | 1.982,41 | 1.994,12 | 1.978,25 | 0 |
10 Jul 2024 | 1.980,48 | 21,10 | 1,08% | 1.972,07 | 1.982,56 | 1.966,21 | 0 |
09 Jul 2024 | 1.959,38 | -16,89 | -0,85% | 1.975,51 | 1.981,56 | 1.958,93 | 0 |
08 Jul 2024 | 1.976,27 | -2,47 | -0,12% | 1.976,53 | 1.985,68 | 1.974,95 | 0 |
05 Jul 2024 | 1.978,74 | 10,82 | 0,55% | 1.984,72 | 1.992,98 | 1.972,62 | 0 |
03 Jul 2024 | 1.967,92 | 9,80 | 0,50% | 1.957,36 | 1.970,87 | 1.954,26 | 0 |
02 Jul 2024 | 1.958,12 | -13,33 | -0,68% | 1.966,97 | 1.968,37 | 1.945,08 | 0 |
01 Jul 2024 | 1.971,44 | 17,93 | 0,92% | 1.966,93 | 1.979,82 | 1.951,75 | 0 |