Cotações Históricas RMD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Abr 2024 | 173,83 | -11,03 | -5,97% | 182,00 | 183,40 | 172,19 | 3.003.030 |
16 Abr 2024 | 184,86 | -0,23 | -0,12% | 184,46 | 186,715 | 183,37 | 411.889 |
15 Abr 2024 | 185,09 | -0,77 | -0,41% | 187,95 | 189,29 | 184,78 | 605.408 |
12 Abr 2024 | 185,86 | -3,65 | -1,93% | 188,62 | 189,41 | 184,39 | 659.893 |
11 Abr 2024 | 189,51 | -4,29 | -2,21% | 195,14 | 195,34 | 189,40 | 696.180 |
10 Abr 2024 | 193,80 | -0,47 | -0,24% | 190,72 | 194,62 | 190,5175 | 915.276 |
09 Abr 2024 | 194,27 | 6,51 | 3,47% | 189,00 | 194,38 | 187,98 | 988.287 |
08 Abr 2024 | 187,76 | -1,00 | -0,53% | 188,61 | 188,965 | 187,50 | 773.853 |
05 Abr 2024 | 188,76 | 3,76 | 2,03% | 185,02 | 189,56 | 185,02 | 749.038 |
04 Abr 2024 | 185,00 | -1,04 | -0,56% | 187,60 | 188,36 | 184,84 | 872.947 |
03 Abr 2024 | 186,04 | 1,68 | 0,91% | 185,99 | 189,04 | 185,39 | 1.455.218 |
02 Abr 2024 | 184,36 | -4,96 | -2,62% | 188,00 | 188,285 | 182,29 | 982.593 |
01 Abr 2024 | 189,32 | -8,71 | -4,40% | 198,31 | 198,43 | 189,24 | 1.532.654 |
28 Mar 2024 | 198,03 | 1,70 | 0,87% | 197,14 | 198,535 | 196,47 | 622.619 |
27 Mar 2024 | 196,33 | 2,15 | 1,11% | 195,49 | 196,75 | 194,21 | 567.400 |
26 Mar 2024 | 194,18 | 0,87 | 0,45% | 193,50 | 195,66 | 192,99 | 1.108.590 |
25 Mar 2024 | 193,31 | 1,31 | 0,68% | 192,50 | 194,59 | 191,82 | 1.836.141 |
22 Mar 2024 | 192,00 | -1,73 | -0,89% | 193,60 | 193,82 | 191,12 | 1.130.264 |
21 Mar 2024 | 193,73 | 1,35 | 0,70% | 193,45 | 194,39 | 192,36 | 1.109.233 |
20 Mar 2024 | 192,38 | -0,64 | -0,33% | 191,69 | 193,02 | 190,18 | 1.204.673 |
19 Mar 2024 | 193,02 | 2,06 | 1,08% | 190,90 | 193,08 | 190,20 | 1.021.996 |
18 Mar 2024 | 190,96 | 0,91 | 0,48% | 191,04 | 192,04 | 190,17 | 859.631 |
15 Mar 2024 | 190,05 | -1,70 | -0,89% | 188,84 | 190,41 | 187,84 | 1.438.150 |
14 Mar 2024 | 191,75 | -0,72 | -0,37% | 192,47 | 194,37 | 190,45 | 1.533.603 |
13 Mar 2024 | 192,47 | -1,31 | -0,68% | 193,68 | 194,23 | 191,685 | 930.259 |
12 Mar 2024 | 193,78 | 4,03 | 2,12% | 189,25 | 194,7095 | 188,79 | 1.390.721 |
11 Mar 2024 | 189,75 | 1,31 | 0,70% | 185,55 | 189,87 | 184,38 | 1.331.761 |
08 Mar 2024 | 188,44 | -4,16 | -2,16% | 192,00 | 194,79 | 185,97 | 980.706 |
07 Mar 2024 | 192,60 | 8,32 | 4,51% | 190,00 | 194,26 | 188,91 | 1.447.212 |
06 Mar 2024 | 184,28 | 6,65 | 3,74% | 178,98 | 184,355 | 178,34 | 1.030.681 |
05 Mar 2024 | 177,63 | -3,09 | -1,71% | 181,18 | 181,18 | 176,32 | 658.971 |
04 Mar 2024 | 180,72 | 6,11 | 3,50% | 176,20 | 181,18 | 175,21 | 1.077.565 |
01 Mar 2024 | 174,61 | 0,89 | 0,51% | 173,25 | 175,795 | 170,56 | 819.790 |
29 Fev 2024 | 173,72 | -0,24 | -0,14% | 174,43 | 174,7399 | 171,67 | 1.613.021 |
28 Fev 2024 | 173,96 | -7,03 | -3,88% | 180,99 | 181,16 | 171,99 | 1.410.211 |
27 Fev 2024 | 180,99 | -2,30 | -1,25% | 183,15 | 184,095 | 180,96 | 666.873 |
26 Fev 2024 | 183,29 | -0,75 | -0,41% | 184,04 | 185,38 | 181,70 | 965.448 |
23 Fev 2024 | 184,04 | 0,94 | 0,51% | 183,10 | 185,80 | 183,08 | 675.521 |
22 Fev 2024 | 183,10 | 2,81 | 1,56% | 180,26 | 183,505 | 179,01 | 706.189 |
21 Fev 2024 | 180,29 | -0,37 | -0,20% | 180,50 | 180,83 | 178,64 | 620.140 |
20 Fev 2024 | 180,66 | 0,20 | 0,11% | 180,46 | 181,05 | 179,18 | 660.192 |
16 Fev 2024 | 180,46 | -2,15 | -1,18% | 181,63 | 183,8775 | 180,18 | 666.639 |
15 Fev 2024 | 182,61 | 2,06 | 1,14% | 182,47 | 184,24 | 180,31 | 604.174 |
14 Fev 2024 | 180,55 | 1,38 | 0,77% | 179,55 | 181,12 | 178,735 | 468.292 |
13 Fev 2024 | 179,17 | -3,35 | -1,84% | 179,65 | 181,62 | 178,49 | 731.277 |
12 Fev 2024 | 182,52 | -2,11 | -1,14% | 179,87 | 184,00 | 179,72 | 881.764 |
09 Fev 2024 | 184,63 | 0,88 | 0,48% | 184,84 | 185,95 | 182,27 | 747.704 |
08 Fev 2024 | 183,75 | -2,84 | -1,52% | 185,68 | 186,07 | 181,74 | 897.041 |
07 Fev 2024 | 186,59 | -4,13 | -2,17% | 190,35 | 190,72 | 186,52 | 979.155 |
06 Fev 2024 | 190,72 | 0,61 | 0,32% | 190,29 | 192,64 | 186,07 | 1.303.315 |
05 Fev 2024 | 190,11 | -1,75 | -0,91% | 191,20 | 192,44 | 190,09 | 814.361 |
02 Fev 2024 | 191,86 | -1,80 | -0,93% | 191,98 | 193,27 | 190,8921 | 616.383 |
01 Fev 2024 | 193,66 | 3,46 | 1,82% | 190,44 | 193,83 | 189,80 | 823.426 |
31 Jan 2024 | 190,20 | -1,18 | -0,62% | 192,31 | 193,04 | 189,76 | 767.779 |
30 Jan 2024 | 191,38 | 0,15 | 0,08% | 190,80 | 192,34 | 189,68 | 727.798 |
29 Jan 2024 | 191,23 | 1,08 | 0,57% | 189,95 | 197,85 | 188,50 | 1.625.896 |
26 Jan 2024 | 190,15 | 3,80 | 2,04% | 187,98 | 195,7363 | 187,00 | 2.321.917 |
25 Jan 2024 | 186,35 | 14,57 | 8,48% | 188,99 | 190,04 | 181,10 | 2.471.518 |
24 Jan 2024 | 171,78 | -3,19 | -1,82% | 175,47 | 177,77 | 171,66 | 1.291.045 |
23 Jan 2024 | 174,97 | -1,85 | -1,05% | 177,32 | 178,53 | 173,33 | 589.794 |
22 Jan 2024 | 176,82 | 4,28 | 2,48% | 174,00 | 179,10 | 173,975 | 844.415 |
19 Jan 2024 | 172,54 | -0,22 | -0,13% | 173,37 | 173,37 | 170,475 | 615.397 |