Cotações Históricas OMXI15CAP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 2.014,92 | -8,92 | -0,44% | 2.023,84 | 2.024,98 | 2.005,66 | 0 |
24 Jun 2024 | 2.023,84 | 0,82 | 0,04% | 2.023,02 | 2.024,60 | 2.015,57 | 0 |
21 Jun 2024 | 2.023,02 | -3,17 | -0,16% | 2.026,19 | 2.036,27 | 2.023,02 | 0 |
20 Jun 2024 | 2.026,19 | 9,83 | 0,49% | 2.023,56 | 2.039,75 | 2.023,56 | 0 |
18 Jun 2024 | 2.016,36 | -4,95 | -0,24% | 2.021,31 | 2.021,31 | 2.007,55 | 0 |
17 Jun 2024 | 2.021,31 | 0,00 | 0,00% | 2.021,31 | 2.021,31 | 2.021,31 | 0 |
14 Jun 2024 | 2.021,31 | -11,38 | -0,56% | 2.032,69 | 2.037,47 | 2.015,00 | 0 |
13 Jun 2024 | 2.032,69 | -2,33 | -0,11% | 2.035,02 | 2.035,02 | 2.026,95 | 0 |
12 Jun 2024 | 2.035,02 | 15,65 | 0,77% | 2.019,38 | 2.035,61 | 2.019,38 | 0 |
11 Jun 2024 | 2.019,38 | 16,98 | 0,85% | 2.002,39 | 2.027,01 | 2.002,39 | 0 |
10 Jun 2024 | 2.002,39 | 0,47 | 0,02% | 2.001,92 | 2.007,73 | 1.998,64 | 0 |
07 Jun 2024 | 2.001,92 | 1,79 | 0,09% | 2.000,13 | 2.005,97 | 1.994,69 | 0 |
06 Jun 2024 | 2.000,13 | -1,92 | -0,10% | 2.002,06 | 2.002,97 | 1.993,52 | 0 |
05 Jun 2024 | 2.002,06 | -4,36 | -0,22% | 2.006,41 | 2.007,29 | 1.997,23 | 0 |
04 Jun 2024 | 2.006,41 | 6,08 | 0,30% | 2.000,34 | 2.014,44 | 1.999,22 | 0 |
03 Jun 2024 | 2.000,34 | -2,19 | -0,11% | 2.002,52 | 2.006,42 | 1.996,01 | 0 |
31 Mai 2024 | 2.002,52 | 19,13 | 0,96% | 1.983,40 | 2.002,52 | 1.983,40 | 0 |
30 Mai 2024 | 1.983,40 | -9,09 | -0,46% | 1.992,48 | 1.992,48 | 1.969,72 | 0 |
29 Mai 2024 | 1.992,48 | -26,90 | -1,33% | 2.019,38 | 2.019,38 | 1.991,11 | 0 |
28 Mai 2024 | 2.019,38 | -6,01 | -0,30% | 2.030,15 | 2.033,92 | 2.016,04 | 0 |
24 Mai 2024 | 2.025,40 | -12,74 | -0,62% | 2.038,14 | 2.039,43 | 2.022,20 | 0 |
23 Mai 2024 | 2.038,14 | -3,21 | -0,16% | 2.041,35 | 2.053,37 | 2.035,44 | 0 |
22 Mai 2024 | 2.041,35 | -5,29 | -0,26% | 2.046,64 | 2.055,18 | 2.041,35 | 0 |
21 Mai 2024 | 2.046,64 | -6,88 | -0,34% | 2.053,52 | 2.057,79 | 2.040,41 | 0 |
20 Mai 2024 | 2.053,52 | 0,00 | 0,00% | 2.053,52 | 2.053,52 | 2.053,52 | 0 |
17 Mai 2024 | 2.053,52 | 6,50 | 0,32% | 2.047,02 | 2.055,35 | 2.041,97 | 0 |
16 Mai 2024 | 2.047,02 | 11,21 | 0,55% | 2.035,81 | 2.047,02 | 2.031,46 | 0 |
15 Mai 2024 | 2.035,81 | 7,34 | 0,36% | 2.028,47 | 2.035,81 | 2.022,65 | 0 |
14 Mai 2024 | 2.028,47 | 14,65 | 0,73% | 2.013,83 | 2.029,91 | 2.013,83 | 0 |
13 Mai 2024 | 2.013,83 | -3,79 | -0,19% | 2.017,61 | 2.019,48 | 2.003,54 | 0 |
10 Mai 2024 | 2.017,61 | 22,24 | 1,11% | 1.995,38 | 2.019,63 | 1.994,36 | 0 |
09 Mai 2024 | 1.995,38 | 0,00 | 0,00% | 1.995,38 | 1.995,38 | 1.995,38 | 0 |
08 Mai 2024 | 1.995,38 | -43,25 | -2,12% | 2.038,62 | 2.038,66 | 1.995,38 | 0 |
07 Mai 2024 | 2.038,62 | -0,81 | -0,04% | 2.039,44 | 2.040,45 | 2.024,46 | 0 |
06 Mai 2024 | 2.039,44 | -7,18 | -0,35% | 2.046,62 | 2.050,86 | 2.034,23 | 0 |
03 Mai 2024 | 2.046,62 | -9,36 | -0,46% | 2.055,97 | 2.059,93 | 2.045,55 | 0 |
02 Mai 2024 | 2.055,97 | -25,71 | -1,24% | 2.081,68 | 2.081,68 | 2.045,43 | 0 |
01 Mai 2024 | 2.081,68 | 0,00 | 0,00% | 2.081,68 | 2.081,68 | 2.081,68 | 0 |
30 Abr 2024 | 2.081,68 | 24,24 | 1,18% | 2.057,44 | 2.081,68 | 2.057,44 | 0 |
29 Abr 2024 | 2.057,44 | -10,10 | -0,49% | 2.067,54 | 2.070,69 | 2.053,38 | 0 |
26 Abr 2024 | 2.067,54 | -0,16 | -0,01% | 2.067,70 | 2.071,53 | 2.061,00 | 0 |
25 Abr 2024 | 2.067,70 | 0,00 | 0,00% | 2.067,70 | 2.067,70 | 2.067,70 | 0 |
24 Abr 2024 | 2.067,70 | 3,40 | 0,16% | 2.064,30 | 2.074,95 | 2.064,30 | 0 |
23 Abr 2024 | 2.064,30 | -2,24 | -0,11% | 2.066,54 | 2.071,16 | 2.057,98 | 0 |
22 Abr 2024 | 2.066,54 | -8,33 | -0,40% | 2.074,87 | 2.075,44 | 2.054,03 | 0 |
19 Abr 2024 | 2.074,87 | 8,57 | 0,41% | 2.066,31 | 2.089,81 | 2.066,31 | 0 |
18 Abr 2024 | 2.066,31 | -4,52 | -0,22% | 2.070,83 | 2.073,26 | 2.063,85 | 0 |
17 Abr 2024 | 2.070,83 | 12,79 | 0,62% | 2.058,04 | 2.076,77 | 2.058,04 | 0 |
16 Abr 2024 | 2.058,04 | -10,66 | -0,52% | 2.068,70 | 2.068,82 | 2.050,43 | 0 |
15 Abr 2024 | 2.068,70 | 8,96 | 0,43% | 2.059,74 | 2.071,34 | 2.059,74 | 0 |
12 Abr 2024 | 2.059,74 | 0,31 | 0,01% | 2.059,43 | 2.074,10 | 2.057,83 | 0 |
11 Abr 2024 | 2.059,43 | -6,85 | -0,33% | 2.066,28 | 2.070,08 | 2.055,19 | 0 |
10 Abr 2024 | 2.066,28 | -1,64 | -0,08% | 2.067,92 | 2.073,12 | 2.063,39 | 0 |
09 Abr 2024 | 2.067,92 | -10,30 | -0,50% | 2.078,22 | 2.079,50 | 2.055,29 | 0 |
08 Abr 2024 | 2.078,22 | -7,20 | -0,35% | 2.085,42 | 2.087,96 | 2.071,00 | 0 |
05 Abr 2024 | 2.085,42 | 43,69 | 2,14% | 2.041,73 | 2.093,30 | 2.041,73 | 0 |
04 Abr 2024 | 2.041,73 | 24,85 | 1,23% | 2.016,88 | 2.044,08 | 2.007,12 | 0 |
03 Abr 2024 | 2.016,88 | -2,08 | -0,10% | 2.018,96 | 2.033,13 | 2.003,21 | 0 |
02 Abr 2024 | 2.018,96 | -24,42 | -1,20% | 2.043,39 | 2.049,66 | 2.009,72 | 0 |
01 Abr 2024 | 2.043,39 | 0,00 | 0,00% | 2.043,39 | 2.043,39 | 2.043,39 | 0 |
28 Mar 2024 | 2.043,39 | 0,00 | 0,00% | 2.043,39 | 2.043,39 | 2.043,39 | 0 |