Cotações Históricas OMXCCAPXTRYGNI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 1.756,12 | 3,20 | 0,18% | 1.753,75 | 1.756,99 | 1.749,76 | 0 |
24 Jun 2024 | 1.752,91 | 15,58 | 0,90% | 1.734,77 | 1.755,85 | 1.733,41 | 0 |
21 Jun 2024 | 1.737,33 | -8,48 | -0,49% | 1.748,80 | 1.749,77 | 1.730,26 | 0 |
20 Jun 2024 | 1.745,81 | 13,29 | 0,77% | 1.737,22 | 1.746,29 | 1.735,13 | 0 |
18 Jun 2024 | 1.732,51 | 6,93 | 0,40% | 1.732,78 | 1.733,90 | 1.726,44 | 0 |
17 Jun 2024 | 1.725,58 | -1,18 | -0,07% | 1.731,80 | 1.740,21 | 1.720,40 | 0 |
14 Jun 2024 | 1.726,76 | -19,13 | -1,10% | 1.747,72 | 1.749,19 | 1.726,43 | 0 |
13 Jun 2024 | 1.745,89 | -15,76 | -0,89% | 1.757,02 | 1.765,22 | 1.745,89 | 0 |
12 Jun 2024 | 1.761,65 | 15,05 | 0,86% | 1.746,12 | 1.766,17 | 1.741,93 | 0 |
11 Jun 2024 | 1.746,60 | -20,10 | -1,14% | 1.760,33 | 1.762,05 | 1.743,17 | 0 |
10 Jun 2024 | 1.766,71 | -5,59 | -0,32% | 1.762,99 | 1.767,54 | 1.757,01 | 0 |
07 Jun 2024 | 1.772,29 | 2,63 | 0,15% | 1.768,06 | 1.776,72 | 1.759,37 | 0 |
06 Jun 2024 | 1.769,66 | 23,86 | 1,37% | 1.768,95 | 1.779,78 | 1.765,42 | 0 |
05 Jun 2024 | 1.745,80 | 0,00 | 0,00% | 1.745,80 | 1.745,80 | 1.745,80 | 0 |
04 Jun 2024 | 1.745,80 | -8,31 | -0,47% | 1.758,97 | 1.759,47 | 1.745,00 | 0 |
03 Jun 2024 | 1.754,12 | -7,33 | -0,42% | 1.769,93 | 1.770,93 | 1.754,12 | 0 |
31 Mai 2024 | 1.761,45 | 10,51 | 0,60% | 1.752,52 | 1.764,31 | 1.751,41 | 0 |
30 Mai 2024 | 1.750,94 | 8,44 | 0,48% | 1.741,60 | 1.757,57 | 1.741,54 | 0 |
29 Mai 2024 | 1.742,50 | -23,90 | -1,35% | 1.757,13 | 1.758,05 | 1.742,50 | 0 |
28 Mai 2024 | 1.766,39 | 15,15 | 0,87% | 1.771,29 | 1.777,83 | 1.764,91 | 0 |
24 Mai 2024 | 1.751,25 | -7,32 | -0,42% | 1.751,34 | 1.753,10 | 1.747,86 | 0 |
23 Mai 2024 | 1.758,56 | 2,06 | 0,12% | 1.759,03 | 1.767,30 | 1.758,56 | 0 |
22 Mai 2024 | 1.756,50 | -3,82 | -0,22% | 1.749,74 | 1.756,86 | 1.745,46 | 0 |
21 Mai 2024 | 1.760,32 | -1,63 | -0,09% | 1.757,80 | 1.762,83 | 1.754,97 | 0 |
20 Mai 2024 | 1.761,96 | 0,00 | 0,00% | 1.761,96 | 1.761,96 | 1.761,96 | 0 |
17 Mai 2024 | 1.761,96 | -8,92 | -0,50% | 1.771,39 | 1.773,84 | 1.761,96 | 0 |
16 Mai 2024 | 1.770,87 | 10,08 | 0,57% | 1.767,92 | 1.770,87 | 1.759,77 | 0 |
15 Mai 2024 | 1.760,79 | 20,84 | 1,20% | 1.750,77 | 1.764,18 | 1.749,42 | 0 |
14 Mai 2024 | 1.739,95 | 2,34 | 0,13% | 1.741,45 | 1.745,97 | 1.738,25 | 0 |
13 Mai 2024 | 1.737,60 | 20,98 | 1,22% | 1.733,06 | 1.737,80 | 1.730,65 | 0 |
10 Mai 2024 | 1.716,62 | 0,00 | 0,00% | 1.716,62 | 1.716,62 | 1.716,62 | 0 |
09 Mai 2024 | 1.716,62 | 0,00 | 0,00% | 1.716,62 | 1.716,62 | 1.716,62 | 0 |
08 Mai 2024 | 1.716,62 | 5,18 | 0,30% | 1.714,89 | 1.718,08 | 1.709,29 | 0 |
07 Mai 2024 | 1.711,44 | 19,84 | 1,17% | 1.692,90 | 1.711,44 | 1.692,90 | 0 |
06 Mai 2024 | 1.691,60 | 9,83 | 0,58% | 1.684,06 | 1.692,56 | 1.681,16 | 0 |
03 Mai 2024 | 1.681,77 | 12,92 | 0,77% | 1.670,74 | 1.692,14 | 1.664,37 | 0 |
02 Mai 2024 | 1.668,85 | -4,50 | -0,27% | 1.673,38 | 1.678,89 | 1.665,77 | 0 |
01 Mai 2024 | 1.673,35 | -9,91 | -0,59% | 1.679,99 | 1.681,73 | 1.669,49 | 0 |
30 Abr 2024 | 1.683,25 | -3,84 | -0,23% | 1.689,83 | 1.689,83 | 1.676,26 | 0 |
29 Abr 2024 | 1.687,09 | 8,34 | 0,50% | 1.691,30 | 1.693,10 | 1.682,53 | 0 |
26 Abr 2024 | 1.678,75 | 36,11 | 2,20% | 1.659,28 | 1.682,24 | 1.658,64 | 0 |
25 Abr 2024 | 1.642,64 | -35,74 | -2,13% | 1.674,15 | 1.678,42 | 1.639,04 | 0 |
24 Abr 2024 | 1.678,39 | -19,08 | -1,12% | 1.688,33 | 1.691,62 | 1.678,39 | 0 |
23 Abr 2024 | 1.697,47 | 15,95 | 0,95% | 1.685,64 | 1.699,05 | 1.683,74 | 0 |
22 Abr 2024 | 1.681,52 | 16,09 | 0,97% | 1.671,69 | 1.684,41 | 1.671,28 | 0 |
19 Abr 2024 | 1.665,43 | 10,15 | 0,61% | 1.650,90 | 1.666,35 | 1.648,02 | 0 |
18 Abr 2024 | 1.655,28 | -5,78 | -0,35% | 1.659,54 | 1.664,31 | 1.647,60 | 0 |
17 Abr 2024 | 1.661,05 | -5,20 | -0,31% | 1.670,19 | 1.672,81 | 1.661,05 | 0 |
16 Abr 2024 | 1.666,25 | -21,10 | -1,25% | 1.667,72 | 1.673,55 | 1.659,66 | 0 |
15 Abr 2024 | 1.687,35 | 4,33 | 0,26% | 1.689,38 | 1.695,84 | 1.685,70 | 0 |
12 Abr 2024 | 1.683,03 | -10,04 | -0,59% | 1.704,92 | 1.714,99 | 1.683,03 | 0 |
11 Abr 2024 | 1.693,07 | 2,28 | 0,13% | 1.693,00 | 1.703,22 | 1.686,25 | 0 |
10 Abr 2024 | 1.690,79 | -6,46 | -0,38% | 1.704,53 | 1.705,97 | 1.678,62 | 0 |
09 Abr 2024 | 1.697,26 | -8,37 | -0,49% | 1.705,48 | 1.711,98 | 1.696,80 | 0 |
08 Abr 2024 | 1.705,63 | 5,43 | 0,32% | 1.699,59 | 1.707,86 | 1.696,13 | 0 |
05 Abr 2024 | 1.700,20 | -11,00 | -0,64% | 1.697,29 | 1.700,20 | 1.692,11 | 0 |
04 Abr 2024 | 1.711,19 | 1,29 | 0,08% | 1.708,03 | 1.717,12 | 1.707,97 | 0 |
03 Abr 2024 | 1.709,91 | 9,60 | 0,56% | 1.702,66 | 1.710,07 | 1.698,83 | 0 |
02 Abr 2024 | 1.700,30 | -12,92 | -0,75% | 1.717,43 | 1.720,65 | 1.694,78 | 0 |
01 Abr 2024 | 1.713,22 | 0,00 | 0,00% | 1.713,22 | 1.713,22 | 1.713,22 | 0 |
28 Mar 2024 | 1.713,22 | 0,00 | 0,00% | 1.713,22 | 1.713,22 | 1.713,22 | 0 |