Cotações Históricas 2ON
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 3,021 | -0,58 | -16,20% | 3,516 | 3,5765 | 3,01 | 36.030 |
20 Mai 2024 | 3,605 | -0,07 | -1,80% | 3,674 | 3,674 | 3,5075 | 364 |
17 Mai 2024 | 3,671 | 0,07 | 2,09% | 3,585 | 3,737 | 3,579 | 19.495 |
16 Mai 2024 | 3,596 | -0,16 | -4,16% | 3,793 | 3,8315 | 3,5585 | 4.496 |
15 Mai 2024 | 3,752 | -0,22 | -5,43% | 3,959 | 4,042 | 3,7115 | 13.176 |
14 Mai 2024 | 3,9675 | 0,03 | 0,89% | 3,957 | 4,407 | 3,9065 | 29.698 |
13 Mai 2024 | 3,9325 | -0,02 | -0,62% | 3,8645 | 4,2055 | 3,827 | 29.979 |
10 Mai 2024 | 3,957 | -0,06 | -1,57% | 4,1995 | 4,219 | 3,8595 | 34.140 |
09 Mai 2024 | 4,02 | 0,34 | 9,31% | 3,675 | 4,022 | 3,5975 | 14.913 |
08 Mai 2024 | 3,6775 | -0,12 | -3,24% | 3,8535 | 3,8535 | 3,4875 | 25.788 |
07 Mai 2024 | 3,8005 | 0,40 | 11,86% | 3,355 | 4,0545 | 3,2885 | 86.722 |
06 Mai 2024 | 3,3975 | 0,21 | 6,66% | 3,1485 | 3,4165 | 3,1205 | 17.737 |
03 Mai 2024 | 3,1855 | 0,32 | 11,24% | 2,9545 | 3,3205 | 2,835 | 61.605 |
02 Mai 2024 | 2,8635 | -0,18 | -5,82% | 3,2085 | 3,52 | 2,539 | 159.978 |
30 Abr 2024 | 3,0405 | -0,02 | -0,56% | 3,1145 | 3,1145 | 3,0215 | 964 |
29 Abr 2024 | 3,0575 | 0,12 | 4,17% | 2,934 | 3,0825 | 2,933 | 3.834 |
26 Abr 2024 | 2,935 | 0,09 | 3,00% | 2,8955 | 3,0105 | 2,85 | 15.786 |
25 Abr 2024 | 2,8495 | 0,03 | 1,15% | 2,85 | 2,85 | 2,7535 | 5.702 |
24 Abr 2024 | 2,817 | -0,15 | -4,94% | 3,025 | 3,025 | 2,8075 | 6.554 |
23 Abr 2024 | 2,9635 | 0,08 | 2,86% | 2,876 | 2,9985 | 2,8185 | 1.932 |
22 Abr 2024 | 2,881 | 0,03 | 0,91% | 2,833 | 2,919 | 2,744 | 8.070 |
19 Abr 2024 | 2,855 | -0,10 | -3,22% | 2,8585 | 2,9175 | 2,75 | 5.603 |
18 Abr 2024 | 2,95 | 0,06 | 2,08% | 2,909 | 3,0285 | 2,849 | 5.552 |
17 Abr 2024 | 2,89 | -0,07 | -2,22% | 2,9425 | 2,96 | 2,868 | 1.747 |
16 Abr 2024 | 2,9555 | -0,16 | -5,11% | 3,1325 | 3,1325 | 2,911 | 7.943 |
15 Abr 2024 | 3,1145 | -0,18 | -5,56% | 3,341 | 3,4095 | 3,10 | 13.798 |
12 Abr 2024 | 3,298 | -0,18 | -5,19% | 3,488 | 3,488 | 3,298 | 1.832 |
11 Abr 2024 | 3,4785 | 0,13 | 3,73% | 3,3685 | 3,4785 | 3,363 | 6.202 |
10 Abr 2024 | 3,3535 | -0,24 | -6,67% | 3,6585 | 3,6585 | 3,341 | 5.565 |
09 Abr 2024 | 3,593 | 0,12 | 3,46% | 3,504 | 3,6475 | 3,42 | 7.859 |
08 Abr 2024 | 3,473 | 0,00 | 0,14% | 3,326 | 3,5025 | 3,3215 | 5.071 |
05 Abr 2024 | 3,468 | -0,06 | -1,67% | 3,5305 | 3,605 | 3,3785 | 15.807 |
04 Abr 2024 | 3,527 | -0,18 | -4,91% | 3,7105 | 3,7865 | 3,4955 | 12.497 |
03 Abr 2024 | 3,709 | -0,07 | -1,88% | 3,8225 | 3,83 | 3,669 | 6.137 |
02 Abr 2024 | 3,78 | -0,19 | -4,67% | 3,994 | 3,9995 | 3,78 | 8.400 |
28 Mar 2024 | 3,965 | -0,05 | -1,25% | 4,099 | 4,115 | 3,965 | 4.466 |
27 Mar 2024 | 4,015 | 0,13 | 3,36% | 3,846 | 4,044 | 3,846 | 1.998 |
26 Mar 2024 | 3,8845 | 0,06 | 1,52% | 3,9125 | 4,00 | 3,8365 | 6.718 |
25 Mar 2024 | 3,8265 | -0,05 | -1,16% | 3,9165 | 3,9575 | 3,8265 | 6.678 |
22 Mar 2024 | 3,8715 | -0,18 | -4,38% | 4,012 | 4,05 | 3,761 | 26.242 |
21 Mar 2024 | 4,049 | 0,01 | 0,33% | 4,10 | 4,20 | 4,049 | 4.531 |
20 Mar 2024 | 4,0355 | 0,09 | 2,16% | 3,9605 | 4,087 | 3,88 | 2.825 |
19 Mar 2024 | 3,95 | -0,09 | -2,23% | 3,9745 | 4,029 | 3,901 | 5.108 |
18 Mar 2024 | 4,04 | 0,02 | 0,39% | 4,02 | 4,0545 | 3,956 | 2.258 |
15 Mar 2024 | 4,0245 | 0,02 | 0,61% | 4,03 | 4,175 | 3,9755 | 16.732 |
14 Mar 2024 | 4,00 | -0,05 | -1,27% | 4,05 | 4,0505 | 3,8625 | 7.032 |
13 Mar 2024 | 4,0515 | -0,25 | -5,78% | 4,22 | 4,365 | 4,0515 | 16.095 |
12 Mar 2024 | 4,30 | 0,03 | 0,71% | 4,2245 | 4,30 | 4,2245 | 1.106 |
11 Mar 2024 | 4,2695 | 0,01 | 0,28% | 4,222 | 4,51 | 4,222 | 6.997 |
08 Mar 2024 | 4,2575 | 0,17 | 4,07% | 4,1895 | 4,2985 | 4,101 | 12.732 |
07 Mar 2024 | 4,091 | 0,11 | 2,75% | 3,9475 | 4,1365 | 3,9465 | 7.164 |
06 Mar 2024 | 3,9815 | 0,04 | 0,94% | 3,9955 | 4,00 | 3,90 | 3.922 |
05 Mar 2024 | 3,9445 | -0,07 | -1,72% | 4,00 | 4,0535 | 3,9035 | 5.793 |
04 Mar 2024 | 4,0135 | -0,23 | -5,39% | 4,225 | 4,244 | 3,9905 | 11.955 |
01 Mar 2024 | 4,242 | 0,07 | 1,70% | 4,2415 | 4,3285 | 4,117 | 18.697 |
29 Fev 2024 | 4,171 | -0,07 | -1,65% | 4,2095 | 4,4025 | 4,171 | 5.520 |
28 Fev 2024 | 4,241 | -0,04 | -0,99% | 4,3895 | 4,3895 | 4,241 | 7.259 |
27 Fev 2024 | 4,2835 | 0,10 | 2,33% | 4,157 | 4,4075 | 4,1425 | 6.174 |
26 Fev 2024 | 4,186 | 0,14 | 3,56% | 3,9225 | 4,186 | 3,9225 | 5.881 |
23 Fev 2024 | 4,042 | 0,07 | 1,88% | 3,987 | 4,042 | 3,8795 | 3.307 |
22 Fev 2024 | 3,9675 | -0,05 | -1,22% | 4,1295 | 4,1295 | 3,9025 | 2.714 |