Cotações Históricas OMXH25ESGNI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 1.069,95 | -8,64 | -0,80% | 1.073,35 | 1.074,31 | 1.067,18 | 0 |
24 Jun 2024 | 1.078,59 | 5,72 | 0,53% | 1.065,07 | 1.079,31 | 1.064,80 | 0 |
21 Jun 2024 | 1.072,87 | 0,00 | 0,00% | 1.072,87 | 1.072,87 | 1.072,87 | 0 |
20 Jun 2024 | 1.072,87 | 2,43 | 0,23% | 1.066,61 | 1.072,87 | 1.065,63 | 0 |
18 Jun 2024 | 1.070,44 | 8,14 | 0,77% | 1.068,09 | 1.070,44 | 1.062,78 | 0 |
17 Jun 2024 | 1.062,29 | 2,80 | 0,26% | 1.057,63 | 1.062,84 | 1.052,96 | 0 |
14 Jun 2024 | 1.059,49 | -17,09 | -1,59% | 1.073,29 | 1.073,41 | 1.053,92 | 0 |
13 Jun 2024 | 1.076,58 | -8,24 | -0,76% | 1.081,98 | 1.086,36 | 1.073,92 | 0 |
12 Jun 2024 | 1.084,82 | 16,23 | 1,52% | 1.071,40 | 1.085,75 | 1.070,24 | 0 |
11 Jun 2024 | 1.068,59 | -11,69 | -1,08% | 1.078,18 | 1.078,67 | 1.063,10 | 0 |
10 Jun 2024 | 1.080,28 | -1,24 | -0,11% | 1.078,74 | 1.082,14 | 1.073,12 | 0 |
07 Jun 2024 | 1.081,52 | -3,32 | -0,31% | 1.084,63 | 1.085,05 | 1.076,03 | 0 |
06 Jun 2024 | 1.084,84 | -1,46 | -0,13% | 1.088,29 | 1.091,17 | 1.081,32 | 0 |
05 Jun 2024 | 1.086,30 | 4,65 | 0,43% | 1.088,53 | 1.088,94 | 1.082,18 | 0 |
04 Jun 2024 | 1.081,65 | -9,59 | -0,88% | 1.090,72 | 1.090,86 | 1.077,23 | 0 |
03 Jun 2024 | 1.091,24 | 5,23 | 0,48% | 1.096,50 | 1.099,73 | 1.089,14 | 0 |
31 Mai 2024 | 1.086,01 | 1,08 | 0,10% | 1.084,61 | 1.088,86 | 1.083,90 | 0 |
30 Mai 2024 | 1.084,93 | 5,20 | 0,48% | 1.076,02 | 1.086,34 | 1.076,02 | 0 |
29 Mai 2024 | 1.079,73 | -17,77 | -1,62% | 1.091,80 | 1.093,69 | 1.079,52 | 0 |
28 Mai 2024 | 1.097,50 | 0,59 | 0,05% | 1.101,70 | 1.104,52 | 1.095,39 | 0 |
24 Mai 2024 | 1.096,91 | -0,95 | -0,09% | 1.094,27 | 1.098,08 | 1.092,97 | 0 |
23 Mai 2024 | 1.097,86 | -3,35 | -0,30% | 1.101,51 | 1.106,91 | 1.095,03 | 0 |
22 Mai 2024 | 1.101,21 | -2,39 | -0,22% | 1.101,57 | 1.103,50 | 1.098,23 | 0 |
21 Mai 2024 | 1.103,60 | -2,54 | -0,23% | 1.102,42 | 1.104,75 | 1.098,04 | 0 |
20 Mai 2024 | 1.106,14 | 0,28 | 0,02% | 1.108,43 | 1.111,79 | 1.106,14 | 0 |
17 Mai 2024 | 1.105,87 | -0,92 | -0,08% | 1.104,89 | 1.107,20 | 1.100,22 | 0 |
16 Mai 2024 | 1.106,78 | 6,65 | 0,60% | 1.101,28 | 1.107,72 | 1.100,70 | 0 |
15 Mai 2024 | 1.100,13 | 6,31 | 0,58% | 1.097,43 | 1.108,11 | 1.096,78 | 0 |
14 Mai 2024 | 1.093,83 | 9,28 | 0,86% | 1.085,82 | 1.101,99 | 1.084,88 | 0 |
13 Mai 2024 | 1.084,54 | 2,87 | 0,27% | 1.083,00 | 1.084,67 | 1.078,23 | 0 |
10 Mai 2024 | 1.081,67 | 15,94 | 1,50% | 1.077,20 | 1.085,13 | 1.077,19 | 0 |
09 Mai 2024 | 1.065,73 | 0,00 | 0,00% | 1.065,73 | 1.065,73 | 1.065,73 | 0 |
08 Mai 2024 | 1.065,73 | 3,45 | 0,33% | 1.067,15 | 1.069,71 | 1.061,59 | 0 |
07 Mai 2024 | 1.062,28 | 3,32 | 0,31% | 1.058,57 | 1.064,16 | 1.055,79 | 0 |
06 Mai 2024 | 1.058,96 | 11,39 | 1,09% | 1.049,75 | 1.058,99 | 1.049,34 | 0 |
03 Mai 2024 | 1.047,57 | 8,14 | 0,78% | 1.046,11 | 1.055,46 | 1.043,64 | 0 |
02 Mai 2024 | 1.039,43 | 1,76 | 0,17% | 1.035,31 | 1.042,07 | 1.032,14 | 0 |
01 Mai 2024 | 1.037,67 | 0,00 | 0,00% | 1.037,67 | 1.037,67 | 1.037,67 | 0 |
30 Abr 2024 | 1.037,67 | -2,24 | -0,22% | 1.041,64 | 1.041,86 | 1.037,67 | 0 |
29 Abr 2024 | 1.039,91 | 7,33 | 0,71% | 1.035,96 | 1.039,91 | 1.035,96 | 0 |
26 Abr 2024 | 1.032,58 | 21,96 | 2,17% | 1.027,57 | 1.038,63 | 1.025,64 | 0 |
25 Abr 2024 | 1.010,62 | -10,96 | -1,07% | 1.015,83 | 1.020,00 | 1.004,87 | 0 |
24 Abr 2024 | 1.021,58 | -2,91 | -0,28% | 1.027,01 | 1.031,09 | 1.021,02 | 0 |
23 Abr 2024 | 1.024,49 | 2,49 | 0,24% | 1.021,41 | 1.025,10 | 1.020,51 | 0 |
22 Abr 2024 | 1.022,00 | 10,52 | 1,04% | 1.017,39 | 1.023,67 | 1.014,50 | 0 |
19 Abr 2024 | 1.011,47 | 7,97 | 0,79% | 997,88 | 1.012,87 | 997,79 | 0 |
18 Abr 2024 | 1.003,50 | 6,32 | 0,63% | 994,25 | 1.003,82 | 993,98 | 0 |
17 Abr 2024 | 997,18 | -0,49 | -0,05% | 1.001,15 | 1.007,26 | 995,48 | 0 |
16 Abr 2024 | 997,68 | -10,58 | -1,05% | 1.000,10 | 1.003,90 | 993,07 | 0 |
15 Abr 2024 | 1.008,26 | -1,72 | -0,17% | 1.012,67 | 1.020,98 | 1.007,36 | 0 |
12 Abr 2024 | 1.009,98 | -1,89 | -0,19% | 1.018,73 | 1.021,03 | 1.008,30 | 0 |
11 Abr 2024 | 1.011,86 | -2,18 | -0,21% | 1.016,64 | 1.017,86 | 1.007,17 | 0 |
10 Abr 2024 | 1.014,04 | -4,17 | -0,41% | 1.026,77 | 1.030,73 | 1.011,97 | 0 |
09 Abr 2024 | 1.018,21 | 2,63 | 0,26% | 1.014,07 | 1.023,34 | 1.014,07 | 0 |
08 Abr 2024 | 1.015,59 | 0,00 | 0,00% | 1.013,48 | 1.018,15 | 1.011,90 | 0 |
05 Abr 2024 | 1.015,58 | -4,19 | -0,41% | 1.013,61 | 1.017,61 | 1.011,16 | 0 |
04 Abr 2024 | 1.019,77 | 14,36 | 1,43% | 1.008,96 | 1.020,91 | 1.008,54 | 0 |
03 Abr 2024 | 1.005,41 | 5,28 | 0,53% | 1.001,77 | 1.006,84 | 1.000,65 | 0 |
02 Abr 2024 | 1.000,12 | -3,56 | -0,35% | 1.007,31 | 1.011,64 | 998,95 | 0 |
01 Abr 2024 | 1.003,68 | 0,00 | 0,00% | 1.003,68 | 1.003,68 | 1.003,68 | 0 |
28 Mar 2024 | 1.003,68 | -5,10 | -0,51% | 1.009,77 | 1.010,98 | 1.000,60 | 0 |