Cotações Históricas A
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Abr 2024 | 136,37 | -1,12 | -0,81% | 137,06 | 137,49 | 134,12 | 940.757 |
24 Abr 2024 | 137,49 | -1,71 | -1,23% | 138,34 | 139,89 | 136,21 | 1.553.271 |
23 Abr 2024 | 139,20 | 5,29 | 3,95% | 137,98 | 139,65 | 136,015 | 1.978.352 |
22 Abr 2024 | 133,91 | 1,18 | 0,89% | 133,54 | 135,02 | 131,78 | 849.569 |
19 Abr 2024 | 132,73 | 0,29 | 0,22% | 133,06 | 133,74 | 132,15 | 1.303.354 |
18 Abr 2024 | 132,44 | -2,11 | -1,57% | 131,46 | 134,44 | 128,34 | 1.936.566 |
17 Abr 2024 | 134,55 | -2,25 | -1,64% | 137,24 | 137,46 | 132,87 | 2.083.817 |
16 Abr 2024 | 136,80 | -3,42 | -2,44% | 140,22 | 140,36 | 136,625 | 1.345.657 |
15 Abr 2024 | 140,22 | -0,51 | -0,36% | 142,31 | 143,25 | 139,02 | 1.506.028 |
12 Abr 2024 | 140,73 | -4,27 | -2,94% | 143,59 | 144,66 | 140,26 | 1.120.977 |
11 Abr 2024 | 145,00 | 0,84 | 0,58% | 145,65 | 145,95 | 143,67 | 719.688 |
10 Abr 2024 | 144,16 | -3,24 | -2,20% | 144,42 | 145,06 | 143,55 | 1.051.342 |
09 Abr 2024 | 147,40 | 2,94 | 2,04% | 146,00 | 147,43 | 145,5004 | 873.678 |
08 Abr 2024 | 144,46 | 0,34 | 0,24% | 143,80 | 145,79 | 143,01 | 1.247.293 |
05 Abr 2024 | 144,12 | 2,78 | 1,97% | 144,18 | 145,50 | 143,43 | 1.655.842 |
04 Abr 2024 | 141,34 | -2,39 | -1,66% | 145,12 | 145,26 | 141,13 | 1.183.943 |
03 Abr 2024 | 143,73 | -0,44 | -0,31% | 143,77 | 144,85 | 142,795 | 1.209.895 |
02 Abr 2024 | 144,17 | -1,39 | -0,95% | 144,02 | 144,83 | 142,59 | 1.376.537 |
01 Abr 2024 | 145,56 | 0,05 | 0,03% | 146,18 | 146,50 | 144,42 | 968.324 |
28 Mar 2024 | 145,51 | -1,86 | -1,26% | 147,54 | 147,68 | 145,36 | 2.176.461 |
27 Mar 2024 | 147,37 | 2,96 | 2,05% | 145,65 | 147,48 | 144,53 | 1.212.189 |
26 Mar 2024 | 144,41 | -1,15 | -0,79% | 145,61 | 146,2612 | 144,38 | 2.021.029 |
25 Mar 2024 | 145,56 | -1,89 | -1,28% | 147,54 | 148,07 | 143,78 | 1.707.613 |
22 Mar 2024 | 147,45 | -1,29 | -0,87% | 148,85 | 149,28 | 146,42 | 1.076.551 |
21 Mar 2024 | 148,74 | 1,46 | 0,99% | 147,58 | 150,14 | 147,175 | 1.574.232 |
20 Mar 2024 | 147,28 | -0,11 | -0,07% | 147,21 | 147,71 | 146,38 | 1.526.486 |
19 Mar 2024 | 147,39 | 1,30 | 0,89% | 145,99 | 147,57 | 145,31 | 1.976.201 |
18 Mar 2024 | 146,09 | -1,39 | -0,94% | 147,88 | 148,36 | 145,895 | 2.281.316 |
15 Mar 2024 | 147,48 | 2,27 | 1,56% | 143,99 | 148,65 | 143,99 | 3.775.455 |
14 Mar 2024 | 145,21 | -2,61 | -1,77% | 147,90 | 148,25 | 144,29 | 2.097.927 |
13 Mar 2024 | 147,82 | -0,02 | -0,01% | 148,17 | 149,105 | 147,54 | 2.231.542 |
12 Mar 2024 | 147,84 | 0,55 | 0,37% | 147,61 | 149,475 | 147,242 | 1.192.268 |
11 Mar 2024 | 147,29 | -0,58 | -0,39% | 148,00 | 149,28 | 146,12 | 1.397.578 |
08 Mar 2024 | 147,87 | -1,44 | -0,96% | 149,64 | 151,58 | 147,85 | 1.588.320 |
07 Mar 2024 | 149,31 | 3,09 | 2,11% | 147,09 | 149,64 | 147,09 | 1.940.845 |
06 Mar 2024 | 146,22 | 1,87 | 1,30% | 145,00 | 147,44 | 144,75 | 2.357.946 |
05 Mar 2024 | 144,35 | 1,49 | 1,04% | 143,00 | 146,40 | 143,00 | 2.622.469 |
04 Mar 2024 | 142,86 | 3,80 | 2,73% | 139,15 | 143,49 | 138,81 | 2.168.627 |
01 Mar 2024 | 139,06 | 1,70 | 1,24% | 137,03 | 139,15 | 134,67 | 1.531.001 |
29 Fev 2024 | 137,36 | 0,35 | 0,26% | 137,51 | 138,03 | 135,86 | 2.622.114 |
28 Fev 2024 | 137,01 | 4,46 | 3,36% | 139,88 | 139,99 | 136,35 | 2.536.841 |
27 Fev 2024 | 132,55 | 1,06 | 0,81% | 131,45 | 133,18 | 130,87 | 1.769.381 |
26 Fev 2024 | 131,49 | -0,54 | -0,41% | 131,78 | 132,92 | 130,83 | 1.677.430 |
23 Fev 2024 | 132,03 | 0,01 | 0,01% | 132,80 | 133,36 | 131,57 | 1.877.998 |
22 Fev 2024 | 132,02 | -3,31 | -2,45% | 132,48 | 133,03 | 129,015 | 2.662.304 |
21 Fev 2024 | 135,33 | 1,19 | 0,89% | 133,36 | 135,445 | 133,17 | 1.134.725 |
20 Fev 2024 | 134,14 | -0,70 | -0,52% | 133,67 | 135,33 | 133,575 | 1.563.910 |
16 Fev 2024 | 134,84 | 0,09 | 0,07% | 133,59 | 136,27 | 133,59 | 1.066.640 |
15 Fev 2024 | 134,75 | 2,51 | 1,90% | 132,99 | 135,595 | 132,53 | 1.514.348 |
14 Fev 2024 | 132,24 | 2,48 | 1,91% | 131,00 | 132,33 | 130,2094 | 1.403.944 |
13 Fev 2024 | 129,76 | -2,55 | -1,93% | 130,70 | 131,64 | 128,26 | 1.031.116 |
12 Fev 2024 | 132,31 | -1,03 | -0,77% | 133,28 | 133,28 | 130,38 | 1.231.836 |
09 Fev 2024 | 133,34 | -0,73 | -0,54% | 133,92 | 135,23 | 132,76 | 909.737 |
08 Fev 2024 | 134,07 | 1,28 | 0,96% | 132,79 | 134,82 | 132,13 | 1.352.524 |
07 Fev 2024 | 132,79 | -3,07 | -2,26% | 136,52 | 136,91 | 132,34 | 1.757.997 |
06 Fev 2024 | 135,86 | 3,04 | 2,29% | 132,65 | 136,10 | 131,075 | 1.766.623 |
05 Fev 2024 | 132,82 | -0,15 | -0,11% | 132,74 | 134,95 | 132,38 | 2.374.506 |
02 Fev 2024 | 132,97 | -0,08 | -0,06% | 131,84 | 133,92 | 130,31 | 1.066.283 |
01 Fev 2024 | 133,05 | 2,95 | 2,27% | 130,06 | 133,05 | 129,2605 | 862.025 |
31 Jan 2024 | 130,10 | -4,18 | -3,11% | 134,61 | 134,62 | 129,996 | 1.101.453 |
30 Jan 2024 | 134,28 | 1,45 | 1,09% | 132,83 | 134,52 | 132,69 | 1.428.709 |
29 Jan 2024 | 132,83 | 1,84 | 1,40% | 131,75 | 132,90 | 131,28 | 1.407.239 |