Cotações Históricas SPOT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Abr 2024 | 289,02 | 7,79 | 2,77% | 275,67 | 291,375 | 271,65 | 3.710.304 |
24 Abr 2024 | 281,23 | -22,08 | -7,28% | 301,35 | 305,64 | 278,14 | 8.239.733 |
23 Abr 2024 | 303,31 | 31,07 | 11,41% | 299,95 | 319,30 | 298,50 | 11.383.500 |
22 Abr 2024 | 272,24 | -3,59 | -1,30% | 280,97 | 280,97 | 267,76 | 5.579.664 |
19 Abr 2024 | 275,83 | -13,37 | -4,62% | 284,80 | 285,00 | 270,45 | 4.245.217 |
18 Abr 2024 | 289,20 | -4,38 | -1,49% | 294,78 | 296,801 | 288,67 | 2.026.788 |
17 Abr 2024 | 293,58 | -4,50 | -1,51% | 298,32 | 300,045 | 293,27 | 1.470.865 |
16 Abr 2024 | 298,08 | 7,56 | 2,60% | 291,13 | 300,93 | 289,01 | 1.584.872 |
15 Abr 2024 | 290,52 | -9,93 | -3,31% | 302,72 | 304,59 | 290,35 | 1.943.634 |
12 Abr 2024 | 300,45 | -3,12 | -1,03% | 301,00 | 303,355 | 299,00 | 1.419.917 |
11 Abr 2024 | 303,57 | 3,58 | 1,19% | 300,79 | 305,74 | 299,02 | 1.134.564 |
10 Abr 2024 | 299,99 | -0,74 | -0,25% | 297,53 | 303,45 | 296,00 | 1.510.867 |
09 Abr 2024 | 300,73 | -8,34 | -2,70% | 308,60 | 309,585 | 299,11 | 2.541.299 |
08 Abr 2024 | 309,07 | -1,24 | -0,40% | 309,20 | 313,1591 | 307,41 | 1.720.991 |
05 Abr 2024 | 310,31 | 14,35 | 4,85% | 298,68 | 313,068 | 298,68 | 2.990.501 |
04 Abr 2024 | 295,96 | 4,19 | 1,44% | 293,00 | 304,00 | 292,75 | 3.554.614 |
03 Abr 2024 | 291,77 | 22,19 | 8,23% | 286,00 | 293,00 | 279,00 | 4.629.549 |
02 Abr 2024 | 269,58 | 3,15 | 1,18% | 261,44 | 270,72 | 261,38 | 1.930.280 |
01 Abr 2024 | 266,43 | 2,53 | 0,96% | 262,97 | 267,24 | 260,80 | 1.122.632 |
28 Mar 2024 | 263,90 | 3,70 | 1,42% | 258,68 | 268,545 | 258,00 | 1.373.418 |
27 Mar 2024 | 260,20 | -2,61 | -0,99% | 267,00 | 269,72 | 257,56 | 1.426.868 |
26 Mar 2024 | 262,81 | 0,89 | 0,34% | 273,01 | 278,30 | 262,65 | 1.955.972 |
25 Mar 2024 | 261,92 | -3,03 | -1,14% | 264,08 | 264,95 | 260,89 | 824.623 |
22 Mar 2024 | 264,95 | 5,31 | 2,05% | 259,38 | 265,46 | 258,89 | 867.984 |
21 Mar 2024 | 259,64 | -2,08 | -0,79% | 264,51 | 264,67 | 258,50 | 1.098.262 |
20 Mar 2024 | 261,72 | 8,96 | 3,54% | 256,17 | 262,41 | 254,42 | 1.585.007 |
19 Mar 2024 | 252,76 | -1,39 | -0,55% | 253,95 | 254,78 | 249,58 | 1.067.504 |
18 Mar 2024 | 254,15 | -0,74 | -0,29% | 256,56 | 257,675 | 251,61 | 885.630 |
15 Mar 2024 | 254,89 | -2,24 | -0,87% | 256,99 | 256,99 | 252,51 | 1.432.114 |
14 Mar 2024 | 257,13 | -0,13 | -0,05% | 257,55 | 259,40 | 255,59 | 847.104 |
13 Mar 2024 | 257,26 | -0,83 | -0,32% | 258,27 | 260,49 | 255,38 | 924.524 |
12 Mar 2024 | 258,09 | 3,64 | 1,43% | 255,50 | 259,736 | 254,955 | 1.350.627 |
11 Mar 2024 | 254,45 | -4,95 | -1,91% | 258,50 | 259,00 | 253,25 | 2.490.392 |
08 Mar 2024 | 259,40 | -10,95 | -4,05% | 269,50 | 272,44 | 259,24 | 1.967.641 |
07 Mar 2024 | 270,35 | 2,32 | 0,87% | 268,00 | 271,72 | 266,02 | 917.674 |
06 Mar 2024 | 268,03 | 1,03 | 0,39% | 270,00 | 272,0775 | 267,42 | 1.180.524 |
05 Mar 2024 | 267,00 | -3,00 | -1,11% | 268,64 | 270,265 | 263,28 | 2.555.786 |
04 Mar 2024 | 270,00 | 6,25 | 2,37% | 263,56 | 271,56 | 262,49 | 2.792.880 |
01 Mar 2024 | 263,75 | 7,34 | 2,86% | 256,15 | 263,82 | 254,54 | 2.351.162 |
29 Fev 2024 | 256,41 | 4,16 | 1,65% | 254,36 | 257,36 | 252,765 | 1.335.601 |
28 Fev 2024 | 252,25 | -0,77 | -0,30% | 250,97 | 253,44 | 249,38 | 1.657.307 |
27 Fev 2024 | 253,02 | -1,97 | -0,77% | 254,74 | 255,99 | 250,54 | 1.529.856 |
26 Fev 2024 | 254,99 | -1,11 | -0,43% | 255,46 | 256,43 | 250,23 | 1.754.519 |
23 Fev 2024 | 256,10 | 7,98 | 3,22% | 249,28 | 256,29 | 247,95 | 2.492.525 |
22 Fev 2024 | 248,12 | 3,03 | 1,24% | 247,33 | 249,22 | 243,99 | 1.728.481 |
21 Fev 2024 | 245,09 | 1,69 | 0,69% | 243,29 | 245,64 | 240,73 | 1.896.933 |
20 Fev 2024 | 243,40 | -2,85 | -1,16% | 244,78 | 246,50 | 239,66 | 2.222.449 |
16 Fev 2024 | 246,25 | 0,74 | 0,30% | 245,46 | 248,5032 | 243,38 | 1.548.593 |
15 Fev 2024 | 245,51 | 1,34 | 0,55% | 244,17 | 247,70 | 242,19 | 1.807.804 |
14 Fev 2024 | 244,17 | 6,17 | 2,59% | 240,72 | 244,38 | 239,14 | 1.621.527 |
13 Fev 2024 | 238,00 | 3,32 | 1,41% | 231,34 | 238,52 | 228,07 | 1.798.098 |
12 Fev 2024 | 234,68 | -6,09 | -2,53% | 238,38 | 239,395 | 233,355 | 2.819.560 |
09 Fev 2024 | 240,77 | 0,76 | 0,32% | 239,55 | 242,21 | 238,0401 | 2.049.236 |
08 Fev 2024 | 240,01 | -0,82 | -0,34% | 238,00 | 244,29 | 237,6508 | 2.748.774 |
07 Fev 2024 | 240,83 | 8,91 | 3,84% | 230,02 | 243,01 | 227,52 | 4.754.743 |
06 Fev 2024 | 231,92 | 8,67 | 3,88% | 241,70 | 248,67 | 228,972 | 7.778.101 |
05 Fev 2024 | 223,25 | 0,78 | 0,35% | 220,61 | 223,83 | 219,36 | 3.800.926 |
02 Fev 2024 | 222,47 | 3,51 | 1,60% | 221,09 | 224,45 | 218,57 | 1.723.441 |
01 Fev 2024 | 218,96 | 3,61 | 1,68% | 218,10 | 219,9376 | 216,68 | 1.174.888 |
31 Jan 2024 | 215,35 | -2,27 | -1,04% | 215,05 | 219,52 | 213,31 | 1.191.584 |
30 Jan 2024 | 217,62 | -0,99 | -0,45% | 222,15 | 224,00 | 217,46 | 1.796.381 |
29 Jan 2024 | 218,61 | 4,32 | 2,02% | 216,00 | 219,20 | 214,80 | 1.286.059 |