Cotações Históricas ONTO
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
16 Mai 2024 | 223,97 | -9,66 | -4,13% | 233,02 | 235,4158 | 223,25 | 507.004 |
15 Mai 2024 | 233,63 | 5,33 | 2,33% | 230,72 | 234,71 | 228,36 | 469.167 |
14 Mai 2024 | 228,30 | 6,68 | 3,01% | 221,51 | 229,35 | 219,40 | 448.956 |
13 Mai 2024 | 221,62 | -2,73 | -1,22% | 224,50 | 227,87 | 219,855 | 548.026 |
10 Mai 2024 | 224,35 | 15,93 | 7,64% | 220,00 | 233,84 | 215,18 | 999.112 |
09 Mai 2024 | 208,42 | 2,27 | 1,10% | 207,93 | 212,41 | 207,78 | 676.916 |
08 Mai 2024 | 206,15 | -4,98 | -2,36% | 207,79 | 209,275 | 204,485 | 379.571 |
07 Mai 2024 | 211,13 | 2,48 | 1,19% | 208,14 | 213,47 | 207,99 | 740.274 |
06 Mai 2024 | 208,65 | 7,85 | 3,91% | 202,42 | 210,1121 | 202,15 | 470.824 |
03 Mai 2024 | 200,80 | 5,09 | 2,60% | 200,00 | 204,39 | 197,27 | 636.731 |
02 Mai 2024 | 195,71 | 10,48 | 5,66% | 188,13 | 195,77 | 186,505 | 643.455 |
01 Mai 2024 | 185,23 | -0,26 | -0,14% | 184,00 | 191,34 | 179,25 | 619.242 |
30 Abr 2024 | 185,49 | -4,73 | -2,49% | 189,00 | 192,59 | 185,36 | 759.313 |
29 Abr 2024 | 190,22 | 0,45 | 0,24% | 189,15 | 191,10 | 187,67 | 372.498 |
26 Abr 2024 | 189,77 | 7,44 | 4,08% | 183,65 | 191,04 | 180,96 | 398.909 |
25 Abr 2024 | 182,33 | 5,57 | 3,15% | 175,56 | 182,43 | 173,3661 | 572.122 |
24 Abr 2024 | 176,76 | 0,66 | 0,37% | 180,12 | 180,615 | 174,4695 | 290.955 |
23 Abr 2024 | 176,10 | 5,33 | 3,12% | 172,64 | 177,86 | 171,1783 | 343.359 |
22 Abr 2024 | 170,77 | 1,38 | 0,81% | 170,15 | 170,92 | 167,41 | 505.607 |
19 Abr 2024 | 169,39 | -8,24 | -4,64% | 177,11 | 177,62 | 166,6501 | 605.945 |
18 Abr 2024 | 177,63 | -4,31 | -2,37% | 181,00 | 182,83 | 176,165 | 692.661 |
17 Abr 2024 | 181,94 | -7,78 | -4,10% | 188,31 | 189,32 | 180,75 | 491.679 |
16 Abr 2024 | 189,72 | 6,65 | 3,63% | 184,13 | 190,52 | 182,91 | 398.613 |
15 Abr 2024 | 183,07 | -1,05 | -0,57% | 186,00 | 189,58 | 181,48 | 246.780 |
12 Abr 2024 | 184,12 | -7,23 | -3,78% | 186,58 | 188,95 | 182,20 | 346.693 |
11 Abr 2024 | 191,35 | 7,02 | 3,81% | 185,10 | 191,62 | 183,68 | 250.665 |
10 Abr 2024 | 184,33 | -3,47 | -1,85% | 183,67 | 187,915 | 180,6966 | 335.005 |
09 Abr 2024 | 187,80 | -2,08 | -1,10% | 191,99 | 192,37 | 185,21 | 349.979 |
08 Abr 2024 | 189,88 | 1,29 | 0,68% | 190,31 | 192,37 | 188,455 | 262.315 |
05 Abr 2024 | 188,59 | 3,96 | 2,14% | 185,58 | 190,28 | 184,62 | 320.570 |
04 Abr 2024 | 184,63 | -5,09 | -2,68% | 191,68 | 193,55 | 183,51 | 597.501 |
03 Abr 2024 | 189,72 | 4,75 | 2,57% | 179,78 | 189,93 | 179,22 | 385.191 |
02 Abr 2024 | 184,97 | -0,33 | -0,18% | 181,76 | 185,46 | 180,24 | 440.063 |
01 Abr 2024 | 185,30 | 4,22 | 2,33% | 181,21 | 187,00 | 180,39 | 301.634 |
28 Mar 2024 | 181,08 | 0,59 | 0,33% | 178,45 | 182,76 | 178,00 | 373.860 |
27 Mar 2024 | 180,49 | 0,01 | 0,01% | 181,59 | 181,63 | 176,03 | 254.252 |
26 Mar 2024 | 180,48 | -3,92 | -2,13% | 184,99 | 186,00 | 180,30 | 258.501 |
25 Mar 2024 | 184,40 | 0,96 | 0,52% | 182,10 | 186,90 | 182,10 | 335.337 |
22 Mar 2024 | 183,44 | 0,43 | 0,23% | 181,39 | 184,70 | 179,68 | 251.509 |
21 Mar 2024 | 183,01 | 4,53 | 2,54% | 184,67 | 187,50 | 182,89 | 363.338 |
20 Mar 2024 | 178,48 | 2,83 | 1,61% | 176,02 | 178,66 | 172,20 | 309.882 |
19 Mar 2024 | 175,65 | -0,09 | -0,05% | 173,20 | 176,42 | 170,05 | 314.376 |
18 Mar 2024 | 175,74 | 0,31 | 0,18% | 177,76 | 180,6197 | 173,46 | 418.402 |
15 Mar 2024 | 175,43 | 0,42 | 0,24% | 173,96 | 178,2999 | 172,84 | 847.106 |
14 Mar 2024 | 175,01 | -2,02 | -1,14% | 176,15 | 178,28 | 173,40 | 416.563 |
13 Mar 2024 | 177,03 | -5,83 | -3,19% | 180,75 | 183,22 | 175,54 | 330.294 |
12 Mar 2024 | 182,86 | 2,37 | 1,31% | 181,13 | 182,945 | 178,17 | 342.220 |
11 Mar 2024 | 180,49 | -4,70 | -2,54% | 182,62 | 182,62 | 174,205 | 441.613 |
08 Mar 2024 | 185,19 | -11,42 | -5,81% | 196,50 | 199,17 | 185,13 | 358.641 |
07 Mar 2024 | 196,61 | 6,31 | 3,32% | 192,00 | 198,97 | 190,51 | 268.381 |
06 Mar 2024 | 190,30 | 2,47 | 1,32% | 190,76 | 193,0999 | 187,74 | 363.773 |
05 Mar 2024 | 187,83 | -6,90 | -3,54% | 191,97 | 193,395 | 185,81 | 287.584 |
04 Mar 2024 | 194,73 | 2,14 | 1,11% | 194,71 | 199,72 | 193,80 | 468.884 |
01 Mar 2024 | 192,59 | 8,43 | 4,58% | 185,88 | 194,0321 | 182,76 | 366.789 |
29 Fev 2024 | 184,16 | 3,65 | 2,02% | 184,00 | 185,42 | 181,04 | 464.890 |
28 Fev 2024 | 180,51 | 0,49 | 0,27% | 177,73 | 180,84 | 175,575 | 222.017 |
27 Fev 2024 | 180,02 | -0,49 | -0,27% | 182,39 | 184,32 | 178,36 | 235.854 |
26 Fev 2024 | 180,51 | 2,05 | 1,15% | 179,35 | 181,31 | 177,635 | 224.570 |
23 Fev 2024 | 178,46 | 0,31 | 0,17% | 178,60 | 180,45 | 175,054 | 280.645 |
22 Fev 2024 | 178,15 | 10,20 | 6,07% | 175,00 | 180,90 | 174,21 | 386.584 |
21 Fev 2024 | 167,95 | -0,85 | -0,50% | 166,60 | 168,93 | 164,95 | 476.957 |
20 Fev 2024 | 168,80 | -13,43 | -7,37% | 180,00 | 180,00 | 168,25 | 762.817 |