Cotações Históricas OMXCCAPXTRYGGI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Jun 2024 | 1.817,90 | 16,16 | 0,90% | 1.799,08 | 1.820,94 | 1.797,67 | 0 |
21 Jun 2024 | 1.801,74 | -8,79 | -0,49% | 1.813,64 | 1.814,64 | 1.794,41 | 0 |
20 Jun 2024 | 1.810,53 | 13,80 | 0,77% | 1.801,62 | 1.811,03 | 1.799,45 | 0 |
18 Jun 2024 | 1.796,73 | 7,19 | 0,40% | 1.797,01 | 1.798,17 | 1.790,43 | 0 |
17 Jun 2024 | 1.789,54 | -1,22 | -0,07% | 1.795,99 | 1.804,71 | 1.784,17 | 0 |
14 Jun 2024 | 1.790,76 | -19,84 | -1,10% | 1.812,50 | 1.814,02 | 1.790,42 | 0 |
13 Jun 2024 | 1.810,60 | -16,35 | -0,89% | 1.822,14 | 1.830,65 | 1.810,60 | 0 |
12 Jun 2024 | 1.826,94 | 15,60 | 0,86% | 1.810,84 | 1.831,64 | 1.806,49 | 0 |
11 Jun 2024 | 1.811,34 | -20,85 | -1,14% | 1.825,57 | 1.827,36 | 1.807,78 | 0 |
10 Jun 2024 | 1.832,19 | -5,79 | -0,32% | 1.828,33 | 1.833,06 | 1.822,13 | 0 |
07 Jun 2024 | 1.837,98 | 2,73 | 0,15% | 1.833,59 | 1.842,57 | 1.824,58 | 0 |
06 Jun 2024 | 1.835,25 | 24,75 | 1,37% | 1.834,52 | 1.845,74 | 1.830,86 | 0 |
05 Jun 2024 | 1.810,51 | 0,00 | 0,00% | 1.810,51 | 1.810,51 | 1.810,51 | 0 |
04 Jun 2024 | 1.810,51 | -8,62 | -0,47% | 1.824,16 | 1.824,68 | 1.809,68 | 0 |
03 Jun 2024 | 1.819,13 | -7,60 | -0,42% | 1.835,53 | 1.836,57 | 1.819,13 | 0 |
31 Mai 2024 | 1.826,74 | 10,90 | 0,60% | 1.817,48 | 1.829,71 | 1.816,32 | 0 |
30 Mai 2024 | 1.815,84 | 8,75 | 0,48% | 1.806,15 | 1.822,71 | 1.806,09 | 0 |
29 Mai 2024 | 1.807,08 | -24,78 | -1,35% | 1.822,26 | 1.823,21 | 1.807,08 | 0 |
28 Mai 2024 | 1.831,87 | 15,73 | 0,87% | 1.836,95 | 1.843,72 | 1.830,32 | 0 |
24 Mai 2024 | 1.816,13 | -7,59 | -0,42% | 1.816,23 | 1.818,05 | 1.812,62 | 0 |
23 Mai 2024 | 1.823,72 | 2,13 | 0,12% | 1.824,21 | 1.832,78 | 1.823,72 | 0 |
22 Mai 2024 | 1.821,58 | -3,96 | -0,22% | 1.814,57 | 1.821,95 | 1.810,13 | 0 |
21 Mai 2024 | 1.825,55 | -1,69 | -0,09% | 1.822,93 | 1.828,14 | 1.820,00 | 0 |
20 Mai 2024 | 1.827,24 | 0,00 | 0,00% | 1.827,24 | 1.827,24 | 1.827,24 | 0 |
17 Mai 2024 | 1.827,24 | -9,25 | -0,50% | 1.837,02 | 1.839,57 | 1.827,24 | 0 |
16 Mai 2024 | 1.836,49 | 10,46 | 0,57% | 1.833,42 | 1.836,49 | 1.824,97 | 0 |
15 Mai 2024 | 1.826,03 | 21,62 | 1,20% | 1.815,64 | 1.829,55 | 1.814,23 | 0 |
14 Mai 2024 | 1.804,41 | 2,43 | 0,13% | 1.805,97 | 1.810,66 | 1.802,66 | 0 |
13 Mai 2024 | 1.801,98 | 21,97 | 1,23% | 1.797,28 | 1.802,19 | 1.794,77 | 0 |
10 Mai 2024 | 1.780,01 | 0,00 | 0,00% | 1.780,01 | 1.780,01 | 1.780,01 | 0 |
09 Mai 2024 | 1.780,01 | 0,00 | 0,00% | 1.780,01 | 1.780,01 | 1.780,01 | 0 |
08 Mai 2024 | 1.780,01 | 5,37 | 0,30% | 1.778,22 | 1.781,53 | 1.772,41 | 0 |
07 Mai 2024 | 1.774,64 | 20,58 | 1,17% | 1.755,42 | 1.774,64 | 1.755,42 | 0 |
06 Mai 2024 | 1.754,07 | 10,04 | 0,58% | 1.746,40 | 1.755,06 | 1.743,39 | 0 |
03 Mai 2024 | 1.744,02 | 13,40 | 0,77% | 1.732,59 | 1.754,78 | 1.725,98 | 0 |
02 Mai 2024 | 1.730,62 | -4,67 | -0,27% | 1.735,32 | 1.741,04 | 1.727,43 | 0 |
01 Mai 2024 | 1.735,29 | -10,01 | -0,57% | 1.742,18 | 1.743,98 | 1.731,29 | 0 |
30 Abr 2024 | 1.745,30 | -3,98 | -0,23% | 1.752,12 | 1.752,12 | 1.738,05 | 0 |
29 Abr 2024 | 1.749,28 | 8,65 | 0,50% | 1.753,65 | 1.755,51 | 1.744,55 | 0 |
26 Abr 2024 | 1.740,63 | 37,46 | 2,20% | 1.720,44 | 1.744,25 | 1.719,78 | 0 |
25 Abr 2024 | 1.703,17 | -37,06 | -2,13% | 1.735,83 | 1.740,27 | 1.699,43 | 0 |
24 Abr 2024 | 1.740,23 | -19,55 | -1,11% | 1.750,53 | 1.753,95 | 1.740,23 | 0 |
23 Abr 2024 | 1.759,78 | 16,55 | 0,95% | 1.747,51 | 1.761,41 | 1.745,54 | 0 |
22 Abr 2024 | 1.743,22 | 16,68 | 0,97% | 1.733,04 | 1.746,22 | 1.732,61 | 0 |
19 Abr 2024 | 1.726,54 | 10,69 | 0,62% | 1.711,48 | 1.727,50 | 1.708,50 | 0 |
18 Abr 2024 | 1.715,84 | -5,98 | -0,35% | 1.720,26 | 1.725,21 | 1.707,89 | 0 |
17 Abr 2024 | 1.721,83 | -5,39 | -0,31% | 1.731,30 | 1.734,01 | 1.721,83 | 0 |
16 Abr 2024 | 1.727,22 | -21,87 | -1,25% | 1.728,74 | 1.734,78 | 1.720,39 | 0 |
15 Abr 2024 | 1.749,09 | 4,50 | 0,26% | 1.751,19 | 1.757,89 | 1.747,38 | 0 |
12 Abr 2024 | 1.744,59 | -10,32 | -0,59% | 1.767,29 | 1.777,72 | 1.744,59 | 0 |
11 Abr 2024 | 1.754,92 | 2,68 | 0,15% | 1.754,84 | 1.765,44 | 1.747,85 | 0 |
10 Abr 2024 | 1.752,24 | -6,66 | -0,38% | 1.766,48 | 1.767,97 | 1.739,63 | 0 |
09 Abr 2024 | 1.758,91 | -8,67 | -0,49% | 1.767,43 | 1.774,17 | 1.758,44 | 0 |
08 Abr 2024 | 1.767,58 | 5,63 | 0,32% | 1.761,32 | 1.769,89 | 1.757,74 | 0 |
05 Abr 2024 | 1.761,95 | -11,25 | -0,63% | 1.758,94 | 1.761,95 | 1.753,57 | 0 |
04 Abr 2024 | 1.773,20 | 1,33 | 0,08% | 1.769,92 | 1.779,35 | 1.769,85 | 0 |
03 Abr 2024 | 1.771,87 | 9,95 | 0,56% | 1.764,36 | 1.772,03 | 1.760,39 | 0 |
02 Abr 2024 | 1.761,91 | -13,39 | -0,75% | 1.779,66 | 1.783,00 | 1.756,19 | 0 |
01 Abr 2024 | 1.775,30 | 0,00 | 0,00% | 1.775,30 | 1.775,30 | 1.775,30 | 0 |
28 Mar 2024 | 1.775,30 | 0,00 | 0,00% | 1.775,30 | 1.775,30 | 1.775,30 | 0 |
27 Mar 2024 | 1.775,30 | -3,00 | -0,17% | 1.781,16 | 1.781,16 | 1.770,08 | 0 |