Cotações Históricas AGM
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 179,66 | -2,18 | -1,20% | 181,85 | 182,10 | 179,27 | 44.432 |
17 Mai 2024 | 181,84 | 0,44 | 0,24% | 182,32 | 182,49 | 181,305 | 27.695 |
16 Mai 2024 | 181,40 | -1,01 | -0,55% | 182,84 | 182,84 | 180,0834 | 30.236 |
15 Mai 2024 | 182,41 | 1,57 | 0,87% | 182,24 | 182,975 | 180,77 | 46.270 |
14 Mai 2024 | 180,84 | 4,34 | 2,46% | 179,04 | 180,90 | 177,785 | 44.330 |
13 Mai 2024 | 176,50 | -3,00 | -1,67% | 181,20 | 181,20 | 176,34 | 37.546 |
10 Mai 2024 | 179,50 | 1,23 | 0,69% | 178,11 | 180,40 | 178,11 | 34.885 |
09 Mai 2024 | 178,27 | -0,74 | -0,41% | 179,09 | 180,279 | 176,68 | 38.164 |
08 Mai 2024 | 179,01 | 5,76 | 3,32% | 172,41 | 179,39 | 171,23 | 89.023 |
07 Mai 2024 | 173,25 | -11,99 | -6,47% | 184,62 | 185,6404 | 173,24 | 98.923 |
06 Mai 2024 | 185,24 | -8,98 | -4,62% | 186,44 | 193,20 | 185,00 | 71.327 |
03 Mai 2024 | 194,22 | 0,87 | 0,45% | 195,00 | 196,8299 | 193,38 | 33.491 |
02 Mai 2024 | 193,35 | 3,47 | 1,83% | 191,84 | 194,1098 | 190,91 | 29.995 |
01 Mai 2024 | 189,88 | 3,75 | 2,01% | 187,80 | 192,60 | 185,3601 | 42.662 |
30 Abr 2024 | 186,13 | -3,47 | -1,83% | 189,70 | 189,70 | 186,00 | 39.619 |
29 Abr 2024 | 189,60 | -1,43 | -0,75% | 190,60 | 193,008 | 189,60 | 48.111 |
26 Abr 2024 | 191,03 | 1,94 | 1,03% | 190,10 | 192,76 | 187,80 | 32.279 |
25 Abr 2024 | 189,09 | -1,24 | -0,65% | 188,41 | 189,5499 | 186,51 | 35.012 |
24 Abr 2024 | 190,33 | -0,59 | -0,31% | 189,61 | 190,91 | 186,80 | 33.595 |
23 Abr 2024 | 190,92 | 4,68 | 2,51% | 186,94 | 191,579 | 186,94 | 43.500 |
22 Abr 2024 | 186,24 | 2,99 | 1,63% | 183,98 | 187,13 | 183,25 | 42.844 |
19 Abr 2024 | 183,25 | 2,89 | 1,60% | 180,02 | 183,86 | 180,02 | 32.614 |
18 Abr 2024 | 180,36 | 0,45 | 0,25% | 179,84 | 181,44 | 178,40 | 38.266 |
17 Abr 2024 | 179,91 | 2,60 | 1,47% | 178,80 | 180,88 | 177,56 | 43.956 |
16 Abr 2024 | 177,31 | -2,00 | -1,12% | 178,77 | 179,30 | 176,84 | 41.525 |
15 Abr 2024 | 179,31 | -2,60 | -1,43% | 181,91 | 184,00 | 179,06 | 42.024 |
12 Abr 2024 | 181,91 | -3,46 | -1,87% | 182,97 | 184,50 | 180,76 | 35.425 |
11 Abr 2024 | 185,37 | 0,90 | 0,49% | 183,60 | 185,54 | 182,33 | 41.266 |
10 Abr 2024 | 184,47 | -6,09 | -3,20% | 186,39 | 188,00 | 182,10 | 53.361 |
09 Abr 2024 | 190,56 | 1,38 | 0,73% | 189,47 | 193,315 | 188,29 | 48.484 |
08 Abr 2024 | 189,18 | 2,43 | 1,30% | 188,41 | 189,36 | 186,90 | 32.662 |
05 Abr 2024 | 186,75 | 2,64 | 1,43% | 184,00 | 187,13 | 182,94 | 44.822 |
04 Abr 2024 | 184,11 | -2,81 | -1,50% | 188,83 | 190,01 | 182,46 | 53.262 |
03 Abr 2024 | 186,92 | -1,37 | -0,73% | 186,88 | 189,73 | 186,64 | 40.588 |
02 Abr 2024 | 188,29 | -2,97 | -1,55% | 189,51 | 190,195 | 187,40 | 48.901 |
01 Abr 2024 | 191,26 | -5,62 | -2,85% | 196,88 | 198,26 | 190,89 | 48.746 |
28 Mar 2024 | 196,88 | 1,76 | 0,90% | 195,25 | 196,89 | 193,25 | 83.350 |
27 Mar 2024 | 195,12 | 5,12 | 2,69% | 191,66 | 195,42 | 190,73 | 47.333 |
26 Mar 2024 | 190,00 | -0,03 | -0,02% | 191,47 | 191,47 | 188,08 | 44.593 |
25 Mar 2024 | 190,03 | 0,45 | 0,24% | 190,10 | 192,33 | 189,595 | 46.588 |
22 Mar 2024 | 189,58 | -2,45 | -1,28% | 193,28 | 193,61 | 188,69 | 35.855 |
21 Mar 2024 | 192,03 | 0,14 | 0,07% | 191,89 | 193,90 | 190,685 | 71.793 |
20 Mar 2024 | 191,89 | 5,45 | 2,92% | 185,67 | 192,67 | 185,50 | 47.105 |
19 Mar 2024 | 186,44 | 1,55 | 0,84% | 182,82 | 187,55 | 182,82 | 38.299 |
18 Mar 2024 | 184,89 | -3,36 | -1,78% | 187,77 | 188,65 | 184,04 | 75.175 |
15 Mar 2024 | 188,25 | 3,31 | 1,79% | 184,16 | 189,71 | 184,16 | 332.646 |
14 Mar 2024 | 184,94 | -9,01 | -4,65% | 192,58 | 192,58 | 184,00 | 78.130 |
13 Mar 2024 | 193,95 | 2,69 | 1,41% | 191,05 | 195,10 | 190,73 | 79.521 |
12 Mar 2024 | 191,26 | 2,98 | 1,58% | 187,91 | 191,27 | 186,855 | 77.468 |
11 Mar 2024 | 188,28 | 3,12 | 1,69% | 185,16 | 189,535 | 185,16 | 55.646 |
08 Mar 2024 | 185,16 | 2,72 | 1,49% | 183,73 | 185,83 | 183,25 | 62.603 |
07 Mar 2024 | 182,44 | 0,81 | 0,45% | 183,02 | 184,81 | 181,64 | 97.585 |
06 Mar 2024 | 181,63 | -16,91 | -8,52% | 192,01 | 196,85 | 181,20 | 242.084 |
05 Mar 2024 | 198,54 | 3,82 | 1,96% | 192,95 | 199,40 | 192,95 | 91.893 |
04 Mar 2024 | 194,72 | 13,57 | 7,49% | 182,69 | 197,98 | 182,53 | 165.442 |
01 Mar 2024 | 181,15 | 2,28 | 1,27% | 178,09 | 182,24 | 176,7501 | 85.954 |
29 Fev 2024 | 178,87 | 3,20 | 1,82% | 178,01 | 179,41 | 175,85 | 102.411 |
28 Fev 2024 | 175,67 | -4,99 | -2,76% | 179,41 | 180,55 | 175,67 | 75.334 |
27 Fev 2024 | 180,66 | 3,31 | 1,87% | 180,21 | 181,28 | 178,035 | 78.415 |
26 Fev 2024 | 177,35 | -3,21 | -1,78% | 179,31 | 181,7899 | 175,25 | 124.968 |
23 Fev 2024 | 180,56 | -6,06 | -3,25% | 190,99 | 192,00 | 178,41 | 158.518 |
22 Fev 2024 | 186,62 | 1,57 | 0,85% | 184,99 | 187,675 | 184,99 | 70.381 |
21 Fev 2024 | 185,05 | 0,40 | 0,22% | 184,58 | 185,56 | 183,11 | 77.971 |