Cotações Históricas 28K1
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 1,3845 | 0,09 | 6,66% | 1,304 | 1,3995 | 1,304 | 33.519 |
26 Jun 2024 | 1,298 | 0,02 | 1,29% | 1,249 | 1,303 | 1,249 | 3.424 |
25 Jun 2024 | 1,2815 | 0,09 | 7,69% | 1,188 | 1,2815 | 1,1685 | 8.830 |
24 Jun 2024 | 1,19 | -0,02 | -1,53% | 1,208 | 1,208 | 1,1875 | 5.390 |
21 Jun 2024 | 1,2085 | 0,09 | 7,66% | 1,135 | 1,2085 | 1,135 | 1.459 |
20 Jun 2024 | 1,1225 | -0,07 | -5,75% | 1,1925 | 1,1975 | 1,1225 | 22.888 |
19 Jun 2024 | 1,191 | -0,06 | -4,49% | 1,216 | 1,216 | 1,1905 | 1.722 |
18 Jun 2024 | 1,247 | 0,02 | 1,38% | 1,2205 | 1,247 | 1,2105 | 1.955 |
17 Jun 2024 | 1,23 | -0,06 | -4,91% | 1,28 | 1,3045 | 1,23 | 14.436 |
14 Jun 2024 | 1,2935 | 0,00 | -0,31% | 1,301 | 1,3045 | 1,2775 | 1.796 |
13 Jun 2024 | 1,2975 | 0,00 | -0,19% | 1,29 | 1,2975 | 1,28 | 4.620 |
12 Jun 2024 | 1,30 | -0,01 | -0,50% | 1,30 | 1,326 | 1,30 | 15.518 |
11 Jun 2024 | 1,3065 | 0,05 | 3,61% | 1,267 | 1,3095 | 1,26 | 6.654 |
10 Jun 2024 | 1,261 | -0,06 | -4,47% | 1,3415 | 1,3415 | 1,261 | 11.900 |
07 Jun 2024 | 1,32 | 0,06 | 4,68% | 1,2325 | 1,3735 | 1,2325 | 20.318 |
06 Jun 2024 | 1,261 | -0,06 | -4,40% | 1,3095 | 1,3095 | 1,2275 | 123.222 |
05 Jun 2024 | 1,319 | -0,07 | -5,24% | 1,3605 | 1,394 | 1,319 | 15.077 |
04 Jun 2024 | 1,392 | 0,05 | 4,11% | 1,37 | 1,398 | 1,3505 | 2.704 |
03 Jun 2024 | 1,337 | -0,03 | -2,41% | 1,4125 | 1,438 | 1,337 | 1.532 |
31 Mai 2024 | 1,37 | -0,03 | -2,00% | 1,3905 | 1,405 | 1,37 | 4.426 |
30 Mai 2024 | 1,398 | 0,00 | -0,21% | 1,4005 | 1,44 | 1,3905 | 11.300 |
29 Mai 2024 | 1,401 | -0,03 | -2,10% | 1,4205 | 1,455 | 1,401 | 2.638 |
28 Mai 2024 | 1,431 | -0,03 | -1,99% | 1,4785 | 1,4785 | 1,422 | 4.850 |
27 Mai 2024 | 1,46 | 0,00 | -0,10% | 1,45 | 1,46 | 1,45 | 3.600 |
24 Mai 2024 | 1,4615 | 0,09 | 6,33% | 1,4465 | 1,4615 | 1,44 | 1.924 |
23 Mai 2024 | 1,3745 | -0,02 | -1,15% | 1,4545 | 1,4845 | 1,3745 | 22.188 |
22 Mai 2024 | 1,3905 | -0,03 | -2,35% | 1,469 | 1,469 | 1,362 | 8.422 |
21 Mai 2024 | 1,424 | -0,10 | -6,53% | 1,4985 | 1,4985 | 1,424 | 3.796 |
20 Mai 2024 | 1,5235 | 0,13 | 9,37% | 1,3805 | 1,525 | 1,3805 | 5.872 |
17 Mai 2024 | 1,393 | -0,06 | -3,90% | 1,474 | 1,474 | 1,3835 | 2.901 |
16 Mai 2024 | 1,4495 | -0,11 | -7,05% | 1,5525 | 1,5525 | 1,439 | 12.179 |
15 Mai 2024 | 1,5595 | 0,10 | 7,15% | 1,515 | 1,584 | 1,459 | 16.971 |
14 Mai 2024 | 1,4555 | 0,11 | 7,93% | 1,36 | 1,513 | 1,356 | 19.304 |
13 Mai 2024 | 1,3485 | 0,04 | 2,74% | 1,349 | 1,4035 | 1,3145 | 7.175 |
10 Mai 2024 | 1,3125 | -0,05 | -3,46% | 1,399 | 1,3995 | 1,312 | 8.087 |
09 Mai 2024 | 1,3595 | 0,01 | 0,67% | 1,4035 | 1,4035 | 1,3505 | 3.788 |
08 Mai 2024 | 1,3505 | 0,00 | 0,00% | 1,3705 | 1,4035 | 1,3505 | 5.825 |
07 Mai 2024 | 1,3505 | -0,06 | -4,56% | 1,439 | 1,4575 | 1,3505 | 14.703 |
06 Mai 2024 | 1,415 | 0,06 | 4,66% | 1,369 | 1,4435 | 1,369 | 12.695 |
03 Mai 2024 | 1,352 | -0,27 | -16,65% | 1,33 | 1,451 | 1,314 | 61.255 |
02 Mai 2024 | 1,622 | 0,04 | 2,21% | 1,59 | 1,6325 | 1,583 | 5.273 |
30 Abr 2024 | 1,587 | 0,02 | 1,05% | 1,6805 | 1,7505 | 1,587 | 13.574 |
29 Abr 2024 | 1,5705 | -0,11 | -6,49% | 1,682 | 1,69 | 1,5705 | 5.357 |
26 Abr 2024 | 1,6795 | 0,10 | 6,20% | 1,5895 | 1,6795 | 1,5425 | 2.305 |
25 Abr 2024 | 1,5815 | 0,03 | 2,16% | 1,561 | 1,5815 | 1,497 | 8.169 |
24 Abr 2024 | 1,548 | -0,08 | -4,71% | 1,647 | 1,7035 | 1,521 | 20.404 |
23 Abr 2024 | 1,6245 | 0,13 | 8,66% | 1,509 | 1,659 | 1,505 | 19.129 |
22 Abr 2024 | 1,495 | 0,13 | 9,89% | 1,3915 | 1,505 | 1,363 | 18.273 |
19 Abr 2024 | 1,3605 | -0,13 | -8,51% | 1,4565 | 1,4645 | 1,359 | 25.974 |
18 Abr 2024 | 1,487 | -0,04 | -2,52% | 1,50 | 1,5145 | 1,46 | 16.145 |
17 Abr 2024 | 1,5255 | 0,05 | 3,46% | 1,51 | 1,55 | 1,4725 | 5.390 |
16 Abr 2024 | 1,4745 | -0,03 | -1,67% | 1,50 | 1,519 | 1,41 | 11.426 |
15 Abr 2024 | 1,4995 | -0,08 | -5,18% | 1,611 | 1,6495 | 1,48 | 25.018 |
12 Abr 2024 | 1,5815 | -0,03 | -1,68% | 1,64 | 1,6635 | 1,5815 | 9.835 |
11 Abr 2024 | 1,6085 | -0,07 | -4,37% | 1,62 | 1,6945 | 1,6085 | 6.595 |
10 Abr 2024 | 1,682 | -0,07 | -3,89% | 1,71 | 1,7475 | 1,6155 | 22.875 |
09 Abr 2024 | 1,75 | 0,01 | 0,55% | 1,7405 | 1,75 | 1,7105 | 11.801 |
08 Abr 2024 | 1,7405 | -0,09 | -4,71% | 1,80 | 1,80 | 1,7105 | 2.410 |
05 Abr 2024 | 1,8265 | 0,06 | 3,16% | 1,8095 | 1,876 | 1,7705 | 8.430 |
04 Abr 2024 | 1,7705 | 0,01 | 0,37% | 1,814 | 1,924 | 1,7705 | 20.185 |
03 Abr 2024 | 1,764 | -0,01 | -0,45% | 1,73 | 1,80 | 1,715 | 18.747 |
02 Abr 2024 | 1,772 | -0,17 | -8,66% | 1,8955 | 1,8955 | 1,711 | 13.060 |