Cotações Históricas 1AH
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 1,66 | -0,02 | -1,07% | 1,70 | 1,70 | 1,614 | 10.367 |
18 Jul 2024 | 1,678 | -0,06 | -3,34% | 1,782 | 1,782 | 1,618 | 40.412 |
17 Jul 2024 | 1,736 | -0,09 | -4,72% | 1,914 | 1,914 | 1,736 | 8.534 |
16 Jul 2024 | 1,822 | 0,03 | 1,67% | 1,81 | 1,904 | 1,81 | 4.442 |
15 Jul 2024 | 1,792 | -0,07 | -3,86% | 1,886 | 1,886 | 1,792 | 6.033 |
12 Jul 2024 | 1,864 | -0,04 | -1,89% | 1,878 | 1,90 | 1,834 | 10.297 |
11 Jul 2024 | 1,90 | -0,01 | -0,52% | 1,89 | 1,90 | 1,856 | 6.953 |
10 Jul 2024 | 1,91 | 0,08 | 4,37% | 1,784 | 1,91 | 1,784 | 25.286 |
09 Jul 2024 | 1,83 | 0,01 | 0,77% | 1,804 | 1,898 | 1,786 | 9.498 |
08 Jul 2024 | 1,816 | 0,07 | 3,89% | 1,73 | 1,816 | 1,684 | 39.279 |
05 Jul 2024 | 1,748 | 0,09 | 5,30% | 1,68 | 1,766 | 1,68 | 18.390 |
04 Jul 2024 | 1,66 | 0,02 | 1,34% | 1,684 | 1,686 | 1,66 | 4.400 |
03 Jul 2024 | 1,638 | 0,20 | 13,75% | 1,634 | 1,668 | 1,57 | 4.720 |
02 Jul 2024 | 1,44 | 0,03 | 1,98% | 1,402 | 1,484 | 1,394 | 21.300 |
01 Jul 2024 | 1,412 | -0,03 | -2,35% | 1,44 | 1,462 | 1,402 | 10.803 |
28 Jun 2024 | 1,446 | -0,02 | -1,09% | 1,446 | 1,446 | 1,446 | 4.000 |
27 Jun 2024 | 1,462 | -0,03 | -1,88% | 1,53 | 1,532 | 1,46 | 13.950 |
26 Jun 2024 | 1,49 | 0,08 | 5,52% | 1,402 | 1,49 | 1,402 | 3.655 |
25 Jun 2024 | 1,412 | -0,07 | -4,98% | 1,452 | 1,492 | 1,412 | 5.862 |
24 Jun 2024 | 1,486 | -0,05 | -3,13% | 1,542 | 1,55 | 1,472 | 5.116 |
21 Jun 2024 | 1,534 | -0,11 | -6,46% | 1,684 | 1,684 | 1,534 | 6.148 |
20 Jun 2024 | 1,64 | 0,15 | 10,36% | 1,564 | 1,64 | 1,52 | 11.716 |
19 Jun 2024 | 1,486 | 0,03 | 1,92% | 1,50 | 1,50 | 1,486 | 1.600 |
18 Jun 2024 | 1,458 | -0,06 | -4,20% | 1,522 | 1,522 | 1,45 | 3.684 |
17 Jun 2024 | 1,522 | 0,04 | 2,84% | 1,472 | 1,522 | 1,472 | 1.700 |
14 Jun 2024 | 1,48 | 0,01 | 0,95% | 1,476 | 1,48 | 1,476 | 1.580 |
13 Jun 2024 | 1,466 | 0,01 | 0,96% | 1,45 | 1,466 | 1,392 | 14.756 |
12 Jun 2024 | 1,452 | -0,01 | -0,55% | 1,454 | 1,536 | 1,452 | 7.646 |
11 Jun 2024 | 1,46 | -0,05 | -3,05% | 1,53 | 1,53 | 1,46 | 3.465 |
10 Jun 2024 | 1,506 | -0,05 | -3,21% | 1,61 | 1,61 | 1,48 | 13.110 |
07 Jun 2024 | 1,556 | -0,18 | -10,27% | 1,758 | 1,758 | 1,556 | 9.421 |
06 Jun 2024 | 1,734 | 0,05 | 2,96% | 1,608 | 1,734 | 1,608 | 4.631 |
05 Jun 2024 | 1,6842 | 0,13 | 8,66% | 1,535 | 1,6842 | 1,5202 | 5.374 |
04 Jun 2024 | 1,55 | -0,04 | -2,66% | 1,527 | 1,6052 | 1,4386 | 29.735 |
03 Jun 2024 | 1,5924 | -0,03 | -2,13% | 1,549 | 1,6164 | 1,548 | 5.380 |
31 Mai 2024 | 1,627 | 0,03 | 1,57% | 1,6302 | 1,6698 | 1,5514 | 16.265 |
30 Mai 2024 | 1,6018 | -0,05 | -2,86% | 1,65 | 1,7118 | 1,6018 | 2.004 |
29 Mai 2024 | 1,649 | -0,15 | -8,38% | 1,79 | 1,79 | 1,649 | 5.575 |
28 Mai 2024 | 1,7998 | 0,02 | 1,11% | 1,7698 | 1,7998 | 1,728 | 13.421 |
27 Mai 2024 | 1,78 | 0,05 | 2,70% | 1,73 | 1,7896 | 1,6386 | 14.849 |
24 Mai 2024 | 1,7332 | -0,02 | -1,22% | 1,8778 | 1,8778 | 1,7332 | 14.117 |