Cotações Históricas OMXN40
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 2.911,39 | -21,15 | -0,72% | 2.946,09 | 2.948,01 | 2.906,70 | 0 |
25 Jun 2024 | 2.932,54 | 13,98 | 0,48% | 2.912,20 | 2.934,11 | 2.907,00 | 0 |
24 Jun 2024 | 2.918,56 | 15,61 | 0,54% | 2.893,54 | 2.923,33 | 2.891,06 | 0 |
21 Jun 2024 | 2.902,95 | -15,23 | -0,52% | 2.913,17 | 2.914,05 | 2.895,20 | 0 |
20 Jun 2024 | 2.918,18 | 22,18 | 0,77% | 2.903,11 | 2.918,70 | 2.899,46 | 0 |
18 Jun 2024 | 2.895,99 | 14,95 | 0,52% | 2.895,20 | 2.895,99 | 2.880,60 | 0 |
17 Jun 2024 | 2.881,04 | -15,88 | -0,55% | 2.898,45 | 2.912,55 | 2.872,33 | 0 |
14 Jun 2024 | 2.896,92 | -13,76 | -0,47% | 2.915,87 | 2.918,55 | 2.883,48 | 0 |
13 Jun 2024 | 2.910,68 | -48,60 | -1,64% | 2.948,47 | 2.950,23 | 2.909,68 | 0 |
12 Jun 2024 | 2.959,29 | 45,71 | 1,57% | 2.925,15 | 2.968,23 | 2.923,19 | 0 |
11 Jun 2024 | 2.913,58 | -16,50 | -0,56% | 2.941,48 | 2.941,95 | 2.905,08 | 0 |
10 Jun 2024 | 2.930,08 | -0,47 | -0,02% | 2.920,78 | 2.930,17 | 2.911,52 | 0 |
07 Jun 2024 | 2.930,54 | 9,64 | 0,33% | 2.930,87 | 2.935,83 | 2.909,67 | 0 |
06 Jun 2024 | 2.920,90 | 39,61 | 1,37% | 2.924,08 | 2.930,04 | 2.912,14 | 0 |
05 Jun 2024 | 2.881,29 | 16,45 | 0,57% | 2.879,11 | 2.885,21 | 2.875,64 | 0 |
04 Jun 2024 | 2.864,84 | -6,95 | -0,24% | 2.874,03 | 2.877,54 | 2.851,43 | 0 |
03 Jun 2024 | 2.871,79 | 9,88 | 0,35% | 2.879,16 | 2.894,44 | 2.862,80 | 0 |
31 Mai 2024 | 2.861,91 | 24,04 | 0,85% | 2.839,36 | 2.866,91 | 2.836,20 | 0 |
30 Mai 2024 | 2.837,86 | 16,54 | 0,59% | 2.825,70 | 2.846,65 | 2.823,79 | 0 |
29 Mai 2024 | 2.821,33 | -38,04 | -1,33% | 2.846,27 | 2.848,93 | 2.815,81 | 0 |
28 Mai 2024 | 2.859,37 | -2,30 | -0,08% | 2.867,12 | 2.877,48 | 2.850,21 | 0 |
24 Mai 2024 | 2.861,67 | -14,22 | -0,49% | 2.857,64 | 2.863,65 | 2.847,29 | 0 |
23 Mai 2024 | 2.875,89 | 15,42 | 0,54% | 2.872,73 | 2.888,39 | 2.866,95 | 0 |
22 Mai 2024 | 2.860,47 | -4,31 | -0,15% | 2.851,51 | 2.860,88 | 2.834,62 | 0 |
21 Mai 2024 | 2.864,78 | 22,22 | 0,78% | 2.843,38 | 2.864,93 | 2.842,98 | 0 |
20 Mai 2024 | 2.842,56 | 16,61 | 0,59% | 2.834,92 | 2.842,60 | 2.833,16 | 0 |
17 Mai 2024 | 2.825,94 | -17,09 | -0,60% | 2.837,89 | 2.843,73 | 2.820,70 | 0 |
16 Mai 2024 | 2.843,04 | -6,52 | -0,23% | 2.853,03 | 2.859,74 | 2.815,69 | 0 |
15 Mai 2024 | 2.849,56 | 15,59 | 0,55% | 2.850,48 | 2.853,67 | 2.831,78 | 0 |
14 Mai 2024 | 2.833,97 | 3,58 | 0,13% | 2.836,65 | 2.847,09 | 2.825,62 | 0 |
13 Mai 2024 | 2.830,39 | 28,14 | 1,00% | 2.817,02 | 2.830,41 | 2.814,99 | 0 |
10 Mai 2024 | 2.802,25 | 25,97 | 0,94% | 2.790,05 | 2.807,31 | 2.789,78 | 0 |
09 Mai 2024 | 2.776,28 | 0,98 | 0,04% | 2.774,25 | 2.777,46 | 2.772,87 | 0 |
08 Mai 2024 | 2.775,30 | -3,17 | -0,11% | 2.787,01 | 2.789,63 | 2.769,67 | 0 |
07 Mai 2024 | 2.778,48 | 46,87 | 1,72% | 2.746,79 | 2.778,48 | 2.742,00 | 0 |
06 Mai 2024 | 2.731,60 | 19,93 | 0,73% | 2.719,85 | 2.733,66 | 2.713,83 | 0 |
03 Mai 2024 | 2.711,68 | -7,10 | -0,26% | 2.696,78 | 2.720,28 | 2.678,38 | 0 |
02 Mai 2024 | 2.718,77 | -31,65 | -1,15% | 2.726,88 | 2.750,66 | 2.710,59 | 0 |
01 Mai 2024 | 2.750,42 | -6,06 | -0,22% | 2.743,09 | 2.752,69 | 2.724,36 | 0 |
30 Abr 2024 | 2.756,48 | 6,78 | 0,25% | 2.742,96 | 2.770,20 | 2.715,62 | 0 |
29 Abr 2024 | 2.749,70 | 1,78 | 0,06% | 2.757,72 | 2.760,81 | 2.746,28 | 0 |
26 Abr 2024 | 2.747,92 | 42,84 | 1,58% | 2.723,57 | 2.753,23 | 2.720,22 | 0 |
25 Abr 2024 | 2.705,08 | -38,21 | -1,39% | 2.724,75 | 2.736,06 | 2.692,58 | 0 |
24 Abr 2024 | 2.743,28 | -26,21 | -0,95% | 2.755,47 | 2.763,84 | 2.740,04 | 0 |
23 Abr 2024 | 2.769,49 | 37,13 | 1,36% | 2.743,79 | 2.770,94 | 2.737,55 | 0 |
22 Abr 2024 | 2.732,36 | 22,95 | 0,85% | 2.714,53 | 2.738,65 | 2.701,12 | 0 |
19 Abr 2024 | 2.709,41 | 2,72 | 0,10% | 2.690,79 | 2.712,91 | 2.682,04 | 0 |
18 Abr 2024 | 2.706,69 | -0,65 | -0,02% | 2.709,99 | 2.722,59 | 2.690,76 | 0 |
17 Abr 2024 | 2.707,34 | 0,44 | 0,02% | 2.709,42 | 2.728,41 | 2.702,32 | 0 |
16 Abr 2024 | 2.706,90 | -40,22 | -1,46% | 2.706,07 | 2.715,87 | 2.686,07 | 0 |
15 Abr 2024 | 2.747,11 | 8,09 | 0,30% | 2.750,12 | 2.772,22 | 2.745,69 | 0 |
12 Abr 2024 | 2.739,03 | 5,52 | 0,20% | 2.758,80 | 2.777,02 | 2.736,64 | 0 |
11 Abr 2024 | 2.733,51 | -8,50 | -0,31% | 2.737,90 | 2.746,12 | 2.716,33 | 0 |
10 Abr 2024 | 2.742,01 | 2,59 | 0,09% | 2.754,03 | 2.760,38 | 2.711,88 | 0 |
09 Abr 2024 | 2.739,41 | -18,28 | -0,66% | 2.757,43 | 2.762,93 | 2.735,93 | 0 |
08 Abr 2024 | 2.757,69 | 19,23 | 0,70% | 2.745,07 | 2.764,17 | 2.739,04 | 0 |
05 Abr 2024 | 2.738,46 | -8,93 | -0,33% | 2.724,15 | 2.739,58 | 2.712,70 | 0 |
04 Abr 2024 | 2.747,39 | -6,46 | -0,23% | 2.744,74 | 2.760,12 | 2.739,26 | 0 |
03 Abr 2024 | 2.753,85 | 15,86 | 0,58% | 2.741,23 | 2.755,46 | 2.731,28 | 0 |
02 Abr 2024 | 2.737,99 | -13,39 | -0,49% | 2.768,74 | 2.774,86 | 2.727,96 | 0 |
01 Abr 2024 | 2.751,38 | -5,56 | -0,20% | 2.758,56 | 2.760,03 | 2.750,80 | 0 |