Cotações Históricas TLT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Jul 2024 | 92,569 | -0,37 | -0,40% | 93,4603 | 93,4786 | 92,2746 | 0 |
19 Jul 2024 | 92,9371 | -0,47 | -0,50% | 92,831 | 93,1054 | 92,7744 | 0 |
18 Jul 2024 | 93,4075 | -0,75 | -0,79% | 93,6449 | 94,0904 | 93,3566 | 0 |
17 Jul 2024 | 94,1558 | 0,04 | 0,04% | 93,9497 | 94,3476 | 93,6693 | 0 |
16 Jul 2024 | 94,1183 | 1,31 | 1,41% | 93,4872 | 94,1592 | 93,356 | 0 |
15 Jul 2024 | 92,8061 | -0,92 | -0,99% | 92,8315 | 93,2479 | 92,7467 | 0 |
12 Jul 2024 | 93,7305 | 0,30 | 0,32% | 93,3867 | 93,836 | 93,2868 | 0 |
11 Jul 2024 | 93,4325 | 0,86 | 0,93% | 93,6189 | 94,0724 | 93,4254 | 0 |
10 Jul 2024 | 92,5758 | 0,29 | 0,32% | 92,5074 | 92,6155 | 92,2154 | 0 |
09 Jul 2024 | 92,2834 | -0,40 | -0,43% | 92,4554 | 92,5603 | 91,837 | 0 |
08 Jul 2024 | 92,6842 | 0,22 | 0,24% | 92,5944 | 92,796 | 92,179 | 0 |
05 Jul 2024 | 92,4632 | 0,82 | 0,90% | 92,0943 | 92,6464 | 91,8325 | 0 |
03 Jul 2024 | 91,6401 | 1,11 | 1,23% | 91,1022 | 91,8354 | 91,0243 | 0 |
02 Jul 2024 | 90,5252 | 0,42 | 0,46% | 90,5903 | 90,7499 | 90,0401 | 0 |
01 Jul 2024 | 90,1084 | -1,56 | -1,70% | 90,3687 | 90,9024 | 89,768 | 0 |
28 Jun 2024 | 91,664 | -1,83 | -1,95% | 93,6576 | 93,7276 | 91,394 | 0 |
27 Jun 2024 | 93,4906 | 0,40 | 0,43% | 93,431 | 93,6521 | 93,3773 | 0 |
26 Jun 2024 | 93,0909 | -1,18 | -1,25% | 93,5714 | 93,5767 | 93,0815 | 0 |
25 Jun 2024 | 94,268 | -0,18 | -0,19% | 94,1502 | 94,5176 | 94,0108 | 0 |
24 Jun 2024 | 94,4462 | 0,57 | 0,61% | 93,8197 | 94,4614 | 93,6964 | 0 |
21 Jun 2024 | 93,8733 | 0,09 | 0,10% | 94,1768 | 94,3994 | 93,5307 | 0 |
20 Jun 2024 | 93,7817 | -0,77 | -0,81% | 93,6278 | 93,9537 | 93,2854 | 0 |
18 Jun 2024 | 94,5481 | 0,93 | 0,99% | 93,9486 | 94,5737 | 93,6803 | 0 |
17 Jun 2024 | 93,6202 | -0,88 | -0,93% | 93,5559 | 93,771 | 93,223 | 0 |
14 Jun 2024 | 94,4958 | 0,83 | 0,88% | 94,277 | 94,7593 | 94,1689 | 0 |
13 Jun 2024 | 93,6672 | 1,19 | 1,28% | 93,1717 | 93,9351 | 92,9092 | 0 |
12 Jun 2024 | 92,4802 | 0,68 | 0,74% | 92,7191 | 93,5349 | 92,4287 | 0 |
11 Jun 2024 | 91,7982 | 0,97 | 1,06% | 91,0187 | 91,8147 | 90,8874 | 0 |
10 Jun 2024 | 90,8313 | -0,62 | -0,68% | 90,997 | 91,0648 | 90,6574 | 0 |
07 Jun 2024 | 91,4551 | -1,81 | -1,94% | 91,6189 | 91,7832 | 91,3323 | 0 |
06 Jun 2024 | 93,2661 | 0,02 | 0,02% | 92,7679 | 93,3908 | 92,7656 | 0 |
05 Jun 2024 | 93,2432 | 0,67 | 0,73% | 92,8312 | 93,2799 | 92,3505 | 0 |
04 Jun 2024 | 92,5698 | 0,98 | 1,07% | 92,0628 | 92,749 | 91,967 | 0 |
03 Jun 2024 | 91,5912 | 1,27 | 1,40% | 90,5641 | 91,6233 | 90,514 | 0 |
31 Mai 2024 | 90,3258 | 0,55 | 0,61% | 90,4228 | 90,5866 | 90,1784 | 0 |
30 Mai 2024 | 89,7741 | 0,79 | 0,89% | 89,4929 | 89,8688 | 89,3984 | 0 |
29 Mai 2024 | 88,9845 | -1,05 | -1,17% | 89,4359 | 89,4365 | 88,6458 | 0 |
28 Mai 2024 | 90,0362 | -1,26 | -1,38% | 91,1969 | 134.217.727,00 | 0,44 | 0 |
24 Mai 2024 | 91,2922 | 0,21 | 0,23% | 90,8027 | 91,3729 | 90,7699 | 0 |
23 Mai 2024 | 91,0795 | -0,54 | -0,59% | 91,6049 | 91,729 | 90,7394 | 0 |
22 Mai 2024 | 91,6227 | 0,10 | 0,11% | 91,079 | 91,7176 | 91,0774 | 0 |
21 Mai 2024 | 91,5206 | 0,49 | 0,54% | 91,6034 | 91,716 | 91,393 | 0 |
20 Mai 2024 | 91,0318 | -0,33 | -0,36% | 90,9398 | 91,2544 | 90,9395 | 0 |
17 Mai 2024 | 91,3583 | -0,62 | -0,67% | 91,5585 | 91,7234 | 91,2834 | 0 |
16 Mai 2024 | 91,9758 | -0,21 | -0,22% | 92,2498 | 92,3388 | 91,8705 | 0 |
15 Mai 2024 | 92,1815 | 1,39 | 1,53% | 91,889 | 92,19 | 91,5738 | 0 |
14 Mai 2024 | 90,7885 | 0,48 | 0,53% | 90,7895 | 90,857 | 90,3824 | 0 |
13 Mai 2024 | 90,3101 | 0,25 | 0,27% | 90,4957 | 90,6456 | 90,2656 | 0 |
10 Mai 2024 | 90,064 | -0,54 | -0,60% | 90,203 | 90,2633 | 89,9175 | 0 |
09 Mai 2024 | 90,6078 | 0,51 | 0,57% | 89,8515 | 90,6852 | 89,7404 | 0 |
08 Mai 2024 | 90,0977 | -0,59 | -0,65% | 90,2462 | 90,4147 | 90,0778 | 0 |
07 Mai 2024 | 90,6904 | 0,59 | 0,65% | 90,8493 | 91,1696 | 90,5597 | 0 |
06 Mai 2024 | 90,1013 | 0,35 | 0,38% | 89,953 | 90,1851 | 89,6144 | 0 |
03 Mai 2024 | 89,7561 | 0,97 | 1,09% | 89,7191 | 89,9185 | 89,1909 | 0 |
02 Mai 2024 | 88,7867 | 0,41 | 0,46% | 88,0156 | 88,9262 | 87,9412 | 0 |
01 Mai 2024 | 88,379 | 0,11 | 0,13% | 88,3429 | 89,1286 | 88,2367 | 0 |
30 Abr 2024 | 88,2683 | -0,76 | -0,85% | 88,406 | 88,6669 | 88,078 | 0 |
29 Abr 2024 | 89,025 | 0,75 | 0,85% | 88,5628 | 89,0671 | 88,4237 | 0 |
26 Abr 2024 | 88,2729 | 0,52 | 0,60% | 88,1126 | 88,5231 | 88,0724 | 0 |
25 Abr 2024 | 87,7498 | -0,51 | -0,58% | 87,4662 | 87,8226 | 87,2579 | 0 |
24 Abr 2024 | 88,2575 | -0,67 | -0,76% | 88,4021 | 88,546 | 87,9243 | 0 |