Cotações Históricas OMXH15GI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 2.098,49 | -14,16 | -0,67% | 2.101,35 | 2.105,64 | 2.091,85 | 0 |
24 Jun 2024 | 2.112,65 | 4,07 | 0,19% | 2.088,76 | 2.115,23 | 2.088,25 | 0 |
21 Jun 2024 | 2.108,57 | 0,00 | 0,00% | 2.108,57 | 2.108,57 | 2.108,57 | 0 |
20 Jun 2024 | 2.108,57 | 1,56 | 0,07% | 2.091,28 | 2.108,57 | 2.091,02 | 0 |
18 Jun 2024 | 2.107,02 | 17,74 | 0,85% | 2.100,53 | 2.107,02 | 2.089,94 | 0 |
17 Jun 2024 | 2.089,28 | -0,10 | 0,00% | 2.083,06 | 2.092,53 | 2.071,43 | 0 |
14 Jun 2024 | 2.089,38 | -28,15 | -1,33% | 2.113,12 | 2.115,67 | 2.078,53 | 0 |
13 Jun 2024 | 2.117,53 | -13,84 | -0,65% | 2.124,35 | 2.136,04 | 2.108,91 | 0 |
12 Jun 2024 | 2.131,36 | 21,99 | 1,04% | 2.114,95 | 2.132,98 | 2.112,88 | 0 |
11 Jun 2024 | 2.109,37 | -18,55 | -0,87% | 2.123,88 | 2.125,25 | 2.096,03 | 0 |
10 Jun 2024 | 2.127,93 | -7,55 | -0,35% | 2.128,76 | 2.135,19 | 2.116,76 | 0 |
07 Jun 2024 | 2.135,47 | -3,34 | -0,16% | 2.139,24 | 2.139,56 | 2.121,78 | 0 |
06 Jun 2024 | 2.138,81 | -2,32 | -0,11% | 2.142,45 | 2.146,89 | 2.128,87 | 0 |
05 Jun 2024 | 2.141,12 | 7,79 | 0,37% | 2.146,78 | 2.147,85 | 2.133,63 | 0 |
04 Jun 2024 | 2.133,33 | -19,23 | -0,89% | 2.153,41 | 2.153,76 | 2.123,22 | 0 |
03 Jun 2024 | 2.152,56 | 6,10 | 0,28% | 2.167,86 | 2.174,88 | 2.149,29 | 0 |
31 Mai 2024 | 2.146,46 | 3,06 | 0,14% | 2.145,26 | 2.153,21 | 2.143,12 | 0 |
30 Mai 2024 | 2.143,40 | 9,23 | 0,43% | 2.127,11 | 2.147,05 | 2.127,11 | 0 |
29 Mai 2024 | 2.134,18 | -34,60 | -1,60% | 2.156,74 | 2.161,28 | 2.133,35 | 0 |
28 Mai 2024 | 2.168,78 | 2,98 | 0,14% | 2.177,30 | 2.180,53 | 2.163,65 | 0 |
24 Mai 2024 | 2.165,80 | -4,95 | -0,23% | 2.161,26 | 2.167,56 | 2.156,60 | 0 |
23 Mai 2024 | 2.170,74 | -10,19 | -0,47% | 2.179,88 | 2.190,28 | 2.165,15 | 0 |
22 Mai 2024 | 2.180,93 | -3,02 | -0,14% | 2.181,82 | 2.184,77 | 2.174,82 | 0 |
21 Mai 2024 | 2.183,95 | 0,86 | 0,04% | 2.178,68 | 2.183,97 | 2.171,49 | 0 |
20 Mai 2024 | 2.183,09 | 3,34 | 0,15% | 2.185,07 | 2.192,74 | 2.183,09 | 0 |
17 Mai 2024 | 2.179,75 | -1,20 | -0,05% | 2.180,56 | 2.186,02 | 2.167,99 | 0 |
16 Mai 2024 | 2.180,95 | 20,56 | 0,95% | 2.163,68 | 2.182,02 | 2.163,53 | 0 |
15 Mai 2024 | 2.160,39 | -15,22 | -0,70% | 2.157,97 | 2.177,16 | 2.156,57 | 0 |
14 Mai 2024 | 2.175,62 | 13,87 | 0,64% | 2.164,61 | 2.193,85 | 2.161,21 | 0 |
13 Mai 2024 | 2.161,74 | 3,80 | 0,18% | 2.161,98 | 2.163,32 | 2.149,53 | 0 |
10 Mai 2024 | 2.157,94 | 37,80 | 1,78% | 2.147,38 | 2.164,86 | 2.147,38 | 0 |
09 Mai 2024 | 2.120,14 | 0,00 | 0,00% | 2.120,14 | 2.120,14 | 2.120,14 | 0 |
08 Mai 2024 | 2.120,14 | 1,70 | 0,08% | 2.126,21 | 2.132,10 | 2.112,20 | 0 |
07 Mai 2024 | 2.118,44 | 2,35 | 0,11% | 2.115,03 | 2.122,75 | 2.108,92 | 0 |
06 Mai 2024 | 2.116,09 | 26,25 | 1,26% | 2.094,11 | 2.116,09 | 2.094,08 | 0 |
03 Mai 2024 | 2.089,84 | 13,01 | 0,63% | 2.091,32 | 2.107,09 | 2.085,85 | 0 |
02 Mai 2024 | 2.076,83 | 13,36 | 0,65% | 2.063,83 | 2.082,62 | 2.057,67 | 0 |
01 Mai 2024 | 2.063,46 | 0,00 | 0,00% | 2.063,46 | 2.063,46 | 2.063,46 | 0 |
30 Abr 2024 | 2.063,46 | -14,60 | -0,70% | 2.077,19 | 2.079,37 | 2.058,64 | 0 |
29 Abr 2024 | 2.078,06 | 11,00 | 0,53% | 2.075,00 | 2.084,65 | 2.073,38 | 0 |
26 Abr 2024 | 2.067,07 | 31,01 | 1,52% | 2.068,95 | 2.086,08 | 2.063,45 | 0 |
25 Abr 2024 | 2.036,06 | -38,24 | -1,84% | 2.050,64 | 2.061,95 | 2.029,79 | 0 |
24 Abr 2024 | 2.074,30 | -9,92 | -0,48% | 2.087,11 | 2.095,64 | 2.072,01 | 0 |
23 Abr 2024 | 2.084,22 | 2,56 | 0,12% | 2.082,36 | 2.085,79 | 2.075,64 | 0 |
22 Abr 2024 | 2.081,66 | 26,14 | 1,27% | 2.068,56 | 2.085,76 | 2.062,57 | 0 |
19 Abr 2024 | 2.055,51 | 19,14 | 0,94% | 2.028,11 | 2.058,19 | 2.027,70 | 0 |
18 Abr 2024 | 2.036,37 | 7,82 | 0,39% | 2.023,02 | 2.038,11 | 2.019,88 | 0 |
17 Abr 2024 | 2.028,55 | -2,16 | -0,11% | 2.037,39 | 2.046,73 | 2.025,47 | 0 |
16 Abr 2024 | 2.030,71 | -17,17 | -0,84% | 2.034,27 | 2.043,04 | 2.021,20 | 0 |
15 Abr 2024 | 2.047,88 | -11,01 | -0,53% | 2.063,16 | 2.074,83 | 2.046,43 | 0 |
12 Abr 2024 | 2.058,89 | -3,99 | -0,19% | 2.075,23 | 2.082,35 | 2.057,49 | 0 |
11 Abr 2024 | 2.062,88 | -2,17 | -0,10% | 2.070,94 | 2.076,44 | 2.057,60 | 0 |
10 Abr 2024 | 2.065,05 | -0,09 | 0,00% | 2.087,02 | 2.098,40 | 2.057,56 | 0 |
09 Abr 2024 | 2.065,14 | 4,37 | 0,21% | 2.058,78 | 2.078,14 | 2.058,58 | 0 |
08 Abr 2024 | 2.060,77 | 4,12 | 0,20% | 2.054,43 | 2.067,22 | 2.050,96 | 0 |
05 Abr 2024 | 2.056,65 | 9,63 | 0,47% | 2.042,41 | 2.062,99 | 2.038,27 | 0 |
04 Abr 2024 | 2.047,02 | 29,67 | 1,47% | 2.023,87 | 2.048,69 | 2.023,35 | 0 |
03 Abr 2024 | 2.017,34 | 11,69 | 0,58% | 2.010,68 | 2.019,87 | 2.007,70 | 0 |
02 Abr 2024 | 2.005,66 | -3,48 | -0,17% | 2.017,86 | 2.030,65 | 2.004,09 | 0 |
01 Abr 2024 | 2.009,14 | 0,00 | 0,00% | 2.009,14 | 2.009,14 | 2.009,14 | 0 |
28 Mar 2024 | 2.009,14 | -10,66 | -0,53% | 2.024,49 | 2.025,41 | 2.001,12 | 0 |