Cotações Históricas 0LR0
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 09 Jun 2023 | 6.508,26 | -6,97 | -0,11% | 6.489,60 | 6.567,28 | 6.418,14 | 0 |
| 08 Jun 2023 | 6.515,23 | 64,83 | 1,01% | 6.406,88 | 6.516,06 | 6.380,92 | 0 |
| 07 Jun 2023 | 6.450,40 | 99,32 | 1,56% | 6.466,05 | 6.466,05 | 6.380,75 | 0 |
| 06 Jun 2023 | 6.351,08 | 196,65 | 3,2% | 6.159,31 | 6.359,56 | 6.159,31 | 0 |
| 05 Jun 2023 | 6.154,43 | 0,00 | 0,0% | 6.154,43 | 6.206,88 | 6.033,43 | 0 |
| 02 Jun 2023 | 6.154,43 | 265,20 | 4,5% | 5.993,68 | 6.171,18 | 5.977,66 | 0 |
| 01 Jun 2023 | 5.889,23 | 326,24 | 5,86% | 5.742,24 | 5.890,10 | 5.701,14 | 0 |
| 31 Mai 2023 | 5.562,99 | -260,06 | -4,47% | 5.744,93 | 5.851,17 | 5.535,57 | 0 |
| 30 Mai 2023 | 5.823,05 | -0,63 | -0,01% | 5.856,56 | 6.066,03 | 5.798,00 | 0 |
| 29 Mai 2023 | 5.823,68 | 40,24 | 0,7% | 5.839,74 | 5.891,71 | 5.787,77 | 0 |
| 26 Mai 2023 | 5.783,44 | 290,36 | 5,29% | 5.548,85 | 5.858,93 | 5.459,06 | 0 |
| 25 Mai 2023 | 5.493,08 | 71,35 | 1,32% | 5.500,08 | 5.571,89 | 5.392,63 | 0 |
| 24 Mai 2023 | 5.421,73 | -351,83 | -6,09% | 5.644,34 | 5.644,34 | 5.364,35 | 0 |
| 23 Mai 2023 | 5.773,56 | -170,02 | -2,86% | 5.898,53 | 5.946,19 | 5.758,18 | 0 |
| 22 Mai 2023 | 5.943,58 | 59,74 | 1,02% | 5.805,61 | 5.974,26 | 5.759,44 | 0 |
| 19 Mai 2023 | 5.883,84 | 66,09 | 1,14% | 5.881,83 | 6.062,76 | 5.868,64 | 0 |
| 18 Mai 2023 | 5.817,75 | 190,76 | 3,39% | 5.656,12 | 5.818,54 | 5.656,12 | 0 |
| 17 Mai 2023 | 5.626,99 | 28,67 | 0,51% | 5.554,53 | 5.642,12 | 5.510,73 | 0 |
| 16 Mai 2023 | 5.598,32 | 95,32 | 1,73% | 5.500,76 | 5.632,86 | 5.470,91 | 0 |
| 15 Mai 2023 | 5.503,00 | 105,23 | 1,95% | 5.474,32 | 5.553,04 | 5.424,49 | 0 |
| 12 Mai 2023 | 5.397,77 | 177,97 | 3,41% | 5.392,34 | 5.457,08 | 5.312,00 | 0 |
| 11 Mai 2023 | 5.219,80 | 0,01 | 0,0% | 5.212,31 | 5.344,95 | 5.106,19 | 0 |
| 10 Mai 2023 | 5.219,79 | 78,62 | 1,53% | 5.210,63 | 5.302,59 | 5.079,98 | 0 |
| 09 Mai 2023 | 5.141,17 | -99,73 | -1,9% | 5.258,80 | 5.280,15 | 5.110,75 | 0 |
| 08 Mai 2023 | 5.240,90 | 42,76 | 0,82% | 5.215,12 | 5.272,18 | 5.181,84 | 0 |
| 05 Mai 2023 | 5.198,14 | 339,08 | 6,98% | 4.954,99 | 5.198,97 | 4.911,76 | 0 |
| 04 Mai 2023 | 4.859,06 | -203,63 | -4,02% | 5.077,79 | 5.077,79 | 4.769,02 | 0 |
| 03 Mai 2023 | 5.062,69 | 155,46 | 3,17% | 5.128,04 | 5.168,58 | 5.051,82 | 0 |
| 02 Mai 2023 | 4.907,23 | -328,88 | -6,28% | 5.280,82 | 5.342,72 | 4.891,51 | 0 |
| 01 Mai 2023 | 5.236,11 | 0,00 | 0,0% | 5.236,11 | 5.236,11 | 5.236,11 | 0 |
| 28 Abr 2023 | 5.236,11 | 62,08 | 1,2% | 5.156,49 | 5.244,86 | 4.987,83 | 0 |
| 27 Abr 2023 | 5.174,03 | 103,47 | 2,04% | 5.033,49 | 5.195,43 | 5.004,55 | 0 |
| 26 Abr 2023 | 5.070,56 | -93,47 | -1,81% | 5.013,13 | 5.111,25 | 4.876,78 | 0 |
| 25 Abr 2023 | 5.164,03 | -50,64 | -0,97% | 5.172,76 | 5.196,31 | 5.078,21 | 0 |
| 24 Abr 2023 | 5.214,67 | 55,88 | 1,08% | 5.110,46 | 5.252,03 | 5.093,11 | 0 |
| 21 Abr 2023 | 5.158,79 | -1,38 | -0,03% | 5.111,65 | 5.173,84 | 5.048,09 | 0 |
| 20 Abr 2023 | 5.160,17 | -44,04 | -0,85% | 5.204,21 | 5.230,71 | 5.046,58 | 0 |
| 19 Abr 2023 | 5.204,21 | -27,65 | -0,53% | 5.204,99 | 5.258,72 | 5.151,26 | 0 |
| 18 Abr 2023 | 5.231,86 | 57,95 | 1,12% | 5.270,91 | 5.326,75 | 5.205,51 | 0 |
| 17 Abr 2023 | 5.173,91 | 23,42 | 0,45% | 5.245,71 | 5.275,74 | 5.161,48 | 0 |
| 14 Abr 2023 | 5.150,49 | 72,93 | 1,44% | 5.056,08 | 5.164,55 | 5.045,34 | 0 |
| 13 Abr 2023 | 5.077,56 | 193,05 | 3,95% | 4.907,10 | 5.097,14 | 4.904,44 | 0 |
| 12 Abr 2023 | 4.884,51 | 21,45 | 0,44% | 4.790,39 | 4.982,63 | 4.780,15 | 0 |
| 11 Abr 2023 | 4.863,06 | 143,06 | 3,03% | 4.776,12 | 4.884,63 | 4.772,38 | 0 |
| 10 Abr 2023 | 4.720,00 | 0,00 | +0,00% | 4.688,64 | 4.731,36 | 4.601,42 | 0 |
| 07 Abr 2023 | 4.720,00 | 0,00 | +0,00% | 4.688,64 | 4.731,36 | 4.601,42 | 0 |
| 06 Abr 2023 | 4.720,00 | 118,58 | 2,58% | 4.688,64 | 4.731,36 | 4.601,42 | 0 |
| 05 Abr 2023 | 4.601,42 | -167,57 | -3,51% | 4.789,39 | 4.803,41 | 4.579,02 | 0 |
| 04 Abr 2023 | 4.768,99 | 27,79 | 0,59% | 4.832,16 | 4.931,65 | 4.724,15 | 0 |
| 03 Abr 2023 | 4.741,20 | 66,48 | 1,42% | 4.613,16 | 4.775,06 | 4.600,24 | 0 |
| 31 Mar 2023 | 4.674,72 | 54,88 | 1,19% | 4.587,31 | 4.696,32 | 4.583,10 | 0 |
| 30 Mar 2023 | 4.619,84 | 52,49 | 1,15% | 4.581,50 | 4.666,37 | 4.567,35 | 0 |
| 29 Mar 2023 | 4.567,35 | 192,02 | 4,39% | 4.460,21 | 4.598,07 | 4.460,21 | 0 |
| 28 Mar 2023 | 4.375,33 | 137,50 | 3,24% | 4.353,90 | 4.392,42 | 4.259,12 | 0 |
| 27 Mar 2023 | 4.237,83 | 290,59 | 7,36% | 4.184,68 | 4.293,56 | 4.037,10 | 0 |
| 24 Mar 2023 | 3.947,24 | -575,31 | -12,72% | 4.325,21 | 4.325,21 | 3.723,03 | 0 |
| 23 Mar 2023 | 4.522,55 | 9,00 | 0,2% | 4.440,26 | 4.603,12 | 4.324,29 | 0 |
| 22 Mar 2023 | 4.513,55 | 176,62 | 4,07% | 4.346,24 | 4.579,16 | 4.346,24 | 0 |
| 21 Mar 2023 | 4.336,93 | 342,43 | 8,57% | 4.086,56 | 4.351,76 | 4.070,59 | 0 |
| 20 Mar 2023 | 3.994,50 | 167,45 | 4,38% | 3.671,29 | 4.065,70 | 3.500,66 | 0 |
| 17 Mar 2023 | 3.827,05 | -348,59 | -8,35% | 4.271,31 | 4.360,23 | 3.768,40 | 0 |
| 16 Mar 2023 | 4.175,64 | 353,85 | 9,26% | 4.170,75 | 4.250,98 | 3.853,33 | 0 |
| 15 Mar 2023 | 3.821,79 | -1.320,68 | -25,68% | 5.028,30 | 5.050,66 | 3.786,52 | 0 |
| 14 Mar 2023 | 5.142,47 | 367,38 | 7,69% | 4.838,62 | 5.208,73 | 4.773,07 | 0 |
| 13 Mar 2023 | 4.775,09 | -680,28 | -12,47% | 5.463,66 | 5.465,73 | 4.441,76 | 0 |
