Cotações Históricas IT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Abr 2024 | 446,31 | -4,75 | -1,05% | 447,72 | 450,84 | 445,965 | 362.985 |
24 Abr 2024 | 451,06 | 0,80 | 0,18% | 450,32 | 453,59 | 447,90 | 283.480 |
23 Abr 2024 | 450,26 | 7,20 | 1,63% | 446,33 | 452,31 | 443,68 | 252.952 |
22 Abr 2024 | 443,06 | 2,68 | 0,61% | 442,94 | 447,55 | 441,23 | 391.755 |
19 Abr 2024 | 440,38 | -9,23 | -2,05% | 450,53 | 451,72 | 438,58 | 445.356 |
18 Abr 2024 | 449,61 | 0,30 | 0,07% | 449,92 | 452,73 | 446,34 | 426.541 |
17 Abr 2024 | 449,31 | -8,82 | -1,93% | 460,70 | 462,83 | 449,30 | 401.457 |
16 Abr 2024 | 458,13 | -5,46 | -1,18% | 465,10 | 465,10 | 455,535 | 496.746 |
15 Abr 2024 | 463,59 | -1,86 | -0,40% | 471,05 | 474,31 | 462,995 | 626.555 |
12 Abr 2024 | 465,45 | -9,27 | -1,95% | 469,96 | 473,49 | 462,9714 | 319.516 |
11 Abr 2024 | 474,72 | 10,94 | 2,36% | 469,42 | 478,815 | 463,71 | 306.097 |
10 Abr 2024 | 463,78 | -6,11 | -1,30% | 465,27 | 468,51 | 463,21 | 249.379 |
09 Abr 2024 | 469,89 | -1,98 | -0,42% | 474,50 | 475,95 | 466,75 | 247.068 |
08 Abr 2024 | 471,87 | 1,51 | 0,32% | 470,34 | 473,0499 | 468,24 | 340.032 |
05 Abr 2024 | 470,36 | 6,02 | 1,30% | 465,41 | 472,535 | 464,51 | 233.248 |
04 Abr 2024 | 464,34 | -7,75 | -1,64% | 475,43 | 477,67 | 463,49 | 364.525 |
03 Abr 2024 | 472,09 | 2,61 | 0,56% | 466,91 | 474,01 | 466,14 | 230.421 |
02 Abr 2024 | 469,48 | -7,96 | -1,67% | 473,83 | 477,50 | 465,50 | 248.992 |
01 Abr 2024 | 477,44 | 0,77 | 0,16% | 475,88 | 478,36 | 474,01 | 255.573 |
28 Mar 2024 | 476,67 | -4,17 | -0,87% | 481,97 | 484,98 | 476,02 | 402.283 |
27 Mar 2024 | 480,84 | 5,39 | 1,13% | 479,06 | 481,65 | 476,49 | 299.651 |
26 Mar 2024 | 475,45 | 1,84 | 0,39% | 475,00 | 482,31 | 473,14 | 357.068 |
25 Mar 2024 | 473,61 | -5,73 | -1,20% | 477,61 | 479,03 | 471,85 | 333.960 |
22 Mar 2024 | 479,34 | -3,77 | -0,78% | 484,08 | 485,915 | 477,48 | 233.023 |
21 Mar 2024 | 483,11 | 2,83 | 0,59% | 482,89 | 486,54 | 475,465 | 446.677 |
20 Mar 2024 | 480,28 | 3,26 | 0,68% | 478,66 | 482,2382 | 475,285 | 304.307 |
19 Mar 2024 | 477,02 | 2,27 | 0,48% | 473,69 | 477,30 | 471,96 | 238.385 |
18 Mar 2024 | 474,75 | 3,78 | 0,80% | 473,23 | 477,22 | 470,97 | 288.967 |
15 Mar 2024 | 470,97 | 2,03 | 0,43% | 466,69 | 471,30 | 463,92 | 493.571 |
14 Mar 2024 | 468,94 | -7,76 | -1,63% | 477,00 | 479,86 | 468,028 | 369.263 |
13 Mar 2024 | 476,70 | 0,54 | 0,11% | 476,52 | 476,96 | 471,24 | 293.593 |
12 Mar 2024 | 476,16 | 11,16 | 2,40% | 466,00 | 476,99 | 465,10 | 321.360 |
11 Mar 2024 | 465,00 | 1,44 | 0,31% | 461,19 | 468,06 | 461,19 | 309.411 |
08 Mar 2024 | 463,56 | -6,44 | -1,37% | 469,83 | 471,24 | 463,505 | 386.933 |
07 Mar 2024 | 470,00 | 1,03 | 0,22% | 473,83 | 476,42 | 468,54 | 555.484 |
06 Mar 2024 | 468,97 | 8,74 | 1,90% | 465,11 | 469,45 | 463,65 | 259.457 |
05 Mar 2024 | 460,23 | -9,52 | -2,03% | 467,69 | 467,69 | 456,30 | 256.130 |
04 Mar 2024 | 469,75 | -1,73 | -0,37% | 470,82 | 474,645 | 467,345 | 314.889 |
01 Mar 2024 | 471,48 | 5,92 | 1,27% | 464,48 | 471,64 | 463,96 | 274.784 |
29 Fev 2024 | 465,56 | -0,13 | -0,03% | 468,01 | 469,96 | 459,6808 | 606.981 |
28 Fev 2024 | 465,69 | 4,64 | 1,01% | 459,96 | 465,90 | 458,65 | 221.030 |
27 Fev 2024 | 461,05 | 0,08 | 0,02% | 460,47 | 461,49 | 458,375 | 231.181 |
26 Fev 2024 | 460,97 | 0,33 | 0,07% | 461,10 | 462,89 | 458,98 | 213.417 |
23 Fev 2024 | 460,64 | 7,18 | 1,58% | 455,12 | 461,965 | 454,81 | 280.751 |
22 Fev 2024 | 453,46 | 12,70 | 2,88% | 448,70 | 455,40 | 446,10 | 304.389 |
21 Fev 2024 | 440,76 | -4,24 | -0,95% | 441,59 | 443,24 | 437,34 | 498.067 |
20 Fev 2024 | 445,00 | -3,61 | -0,80% | 447,77 | 450,40 | 441,21 | 602.211 |
16 Fev 2024 | 448,61 | -5,20 | -1,15% | 453,71 | 456,87 | 448,55 | 391.321 |
15 Fev 2024 | 453,81 | 3,95 | 0,88% | 448,86 | 455,68 | 448,86 | 577.349 |
14 Fev 2024 | 449,86 | 3,62 | 0,81% | 449,06 | 452,79 | 446,96 | 537.984 |
13 Fev 2024 | 446,24 | -4,73 | -1,05% | 445,00 | 447,98 | 440,16 | 401.196 |
12 Fev 2024 | 450,97 | -12,55 | -2,71% | 463,00 | 463,00 | 449,27 | 477.485 |
09 Fev 2024 | 463,52 | 7,34 | 1,61% | 458,80 | 465,02 | 456,59 | 342.832 |
08 Fev 2024 | 456,18 | 6,23 | 1,38% | 453,30 | 456,48 | 449,22 | 474.848 |
07 Fev 2024 | 449,95 | -11,75 | -2,54% | 458,61 | 458,97 | 448,365 | 1.064.826 |
06 Fev 2024 | 461,70 | -8,09 | -1,72% | 438,50 | 466,03 | 431,00 | 1.171.555 |
05 Fev 2024 | 469,79 | -0,10 | -0,02% | 469,89 | 471,315 | 464,525 | 417.043 |
02 Fev 2024 | 469,89 | 2,88 | 0,62% | 467,48 | 471,76 | 462,29 | 453.452 |
01 Fev 2024 | 467,01 | 9,57 | 2,09% | 459,20 | 467,01 | 456,635 | 311.707 |
31 Jan 2024 | 457,44 | -8,10 | -1,74% | 462,55 | 464,255 | 456,92 | 369.611 |
30 Jan 2024 | 465,54 | 1,85 | 0,40% | 465,16 | 470,52 | 464,33 | 257.803 |
29 Jan 2024 | 463,69 | 2,86 | 0,62% | 460,56 | 465,11 | 459,08 | 202.624 |