Cotações Históricas 49Z
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 3,80 | -0,10 | -2,51% | 3,89 | 3,89 | 3,778 | 14.127 |
26 Jun 2024 | 3,898 | -0,02 | -0,41% | 3,95 | 3,95 | 3,898 | 154 |
25 Jun 2024 | 3,914 | -0,04 | -1,06% | 3,948 | 4,01 | 3,912 | 8.438 |
24 Jun 2024 | 3,956 | 0,12 | 3,07% | 3,838 | 4,006 | 3,838 | 13.130 |
21 Jun 2024 | 3,838 | -0,05 | -1,18% | 3,834 | 3,838 | 3,774 | 10.494 |
20 Jun 2024 | 3,884 | -0,05 | -1,32% | 3,95 | 4,00 | 3,786 | 19.197 |
19 Jun 2024 | 3,936 | -0,03 | -0,71% | 3,974 | 3,986 | 3,924 | 6.870 |
18 Jun 2024 | 3,964 | 0,02 | 0,51% | 3,976 | 3,976 | 3,936 | 9.206 |
17 Jun 2024 | 3,944 | 0,06 | 1,49% | 3,908 | 3,968 | 3,896 | 3.722 |
14 Jun 2024 | 3,886 | -0,09 | -2,36% | 3,936 | 3,936 | 3,886 | 7.265 |
13 Jun 2024 | 3,98 | -0,01 | -0,20% | 4,016 | 4,04 | 3,924 | 15.097 |
12 Jun 2024 | 3,988 | 0,10 | 2,57% | 3,912 | 4,042 | 3,87 | 14.847 |
11 Jun 2024 | 3,888 | -0,23 | -5,63% | 4,12 | 4,164 | 3,888 | 25.100 |
10 Jun 2024 | 4,12 | 0,22 | 5,64% | 4,152 | 4,152 | 4,10 | 10.001 |
07 Jun 2024 | 3,90 | 0,06 | 1,62% | 3,872 | 4,012 | 3,802 | 16.660 |
06 Jun 2024 | 3,838 | -0,10 | -2,44% | 3,966 | 3,966 | 3,804 | 4.833 |
05 Jun 2024 | 3,934 | 0,04 | 1,13% | 3,90 | 4,09 | 3,868 | 50.295 |
04 Jun 2024 | 3,89 | -0,03 | -0,77% | 3,932 | 3,97 | 3,886 | 19.643 |
03 Jun 2024 | 3,92 | 0,01 | 0,20% | 3,954 | 3,972 | 3,878 | 10.430 |
31 Mai 2024 | 3,912 | -0,05 | -1,21% | 3,95 | 3,958 | 3,866 | 2.859 |
30 Mai 2024 | 3,96 | 0,06 | 1,49% | 3,886 | 3,992 | 3,886 | 2.858 |
29 Mai 2024 | 3,902 | -0,03 | -0,66% | 3,92 | 3,97 | 3,85 | 7.415 |
28 Mai 2024 | 3,928 | 0,01 | 0,31% | 3,936 | 4,072 | 3,914 | 10.122 |
27 Mai 2024 | 3,916 | 0,09 | 2,46% | 3,824 | 4,232 | 3,824 | 29.897 |
24 Mai 2024 | 3,822 | 0,04 | 1,06% | 3,818 | 3,882 | 3,782 | 3.346 |
23 Mai 2024 | 3,782 | -0,04 | -1,10% | 3,856 | 3,938 | 3,782 | 9.111 |
22 Mai 2024 | 3,824 | 0,01 | 0,16% | 3,90 | 3,90 | 3,762 | 9.069 |
21 Mai 2024 | 3,818 | -0,15 | -3,78% | 3,926 | 3,97 | 3,814 | 5.300 |
20 Mai 2024 | 3,968 | 0,18 | 4,70% | 3,796 | 3,97 | 3,796 | 4.243 |
17 Mai 2024 | 3,79 | -0,01 | -0,16% | 3,752 | 3,87 | 3,732 | 4.411 |
16 Mai 2024 | 3,796 | -0,17 | -4,33% | 3,964 | 4,018 | 3,77 | 17.531 |
15 Mai 2024 | 3,968 | 0,17 | 4,37% | 3,834 | 4,00 | 3,834 | 37.243 |
14 Mai 2024 | 3,802 | 0,14 | 3,82% | 3,646 | 3,96 | 3,526 | 41.769 |
13 Mai 2024 | 3,662 | -0,18 | -4,73% | 3,828 | 3,828 | 3,548 | 16.504 |
10 Mai 2024 | 3,844 | 0,34 | 9,83% | 3,522 | 3,91 | 3,50 | 30.952 |
09 Mai 2024 | 3,50 | -0,04 | -1,02% | 3,478 | 3,548 | 3,438 | 19.361 |
08 Mai 2024 | 3,536 | 0,28 | 8,73% | 3,276 | 3,536 | 3,264 | 121.013 |
07 Mai 2024 | 3,252 | -0,53 | -14,01% | 3,798 | 3,798 | 2,952 | 102.923 |
06 Mai 2024 | 3,782 | -0,19 | -4,83% | 4,022 | 4,062 | 3,73 | 23.995 |
03 Mai 2024 | 3,974 | -0,12 | -2,88% | 4,092 | 4,17 | 3,96 | 9.115 |
02 Mai 2024 | 4,092 | 0,17 | 4,44% | 3,98 | 4,22 | 3,92 | 9.847 |
30 Abr 2024 | 3,918 | -0,10 | -2,59% | 4,046 | 4,072 | 3,90 | 7.796 |
29 Abr 2024 | 4,022 | 0,14 | 3,61% | 3,858 | 4,082 | 3,858 | 9.640 |
26 Abr 2024 | 3,882 | 0,04 | 1,15% | 3,816 | 3,892 | 3,816 | 7.871 |
25 Abr 2024 | 3,838 | -0,05 | -1,39% | 3,844 | 3,872 | 3,732 | 9.636 |
24 Abr 2024 | 3,892 | -0,17 | -4,09% | 4,068 | 4,142 | 3,836 | 7.557 |
23 Abr 2024 | 4,058 | -0,01 | -0,29% | 4,04 | 4,102 | 4,008 | 9.571 |
22 Abr 2024 | 4,07 | 0,33 | 8,71% | 3,812 | 4,09 | 3,778 | 45.021 |
19 Abr 2024 | 3,744 | -0,02 | -0,43% | 3,774 | 3,782 | 3,724 | 11.728 |
18 Abr 2024 | 3,76 | -0,03 | -0,69% | 3,812 | 3,86 | 3,704 | 8.309 |
17 Abr 2024 | 3,786 | 0,10 | 2,71% | 3,626 | 3,89 | 3,626 | 12.786 |
16 Abr 2024 | 3,686 | 0,07 | 1,94% | 3,63 | 3,704 | 3,582 | 12.386 |
15 Abr 2024 | 3,616 | -0,19 | -4,89% | 3,824 | 3,86 | 3,616 | 14.361 |
12 Abr 2024 | 3,802 | -0,13 | -3,31% | 3,974 | 4,014 | 3,766 | 19.199 |
11 Abr 2024 | 3,932 | 0,01 | 0,36% | 3,924 | 3,95 | 3,822 | 13.248 |
10 Abr 2024 | 3,918 | -0,05 | -1,26% | 3,988 | 4,25 | 3,872 | 34.312 |
09 Abr 2024 | 3,968 | 0,11 | 2,74% | 3,89 | 3,968 | 3,87 | 4.973 |
08 Abr 2024 | 3,862 | 0,04 | 1,05% | 3,826 | 3,93 | 3,826 | 12.491 |
05 Abr 2024 | 3,822 | 0,04 | 1,11% | 3,732 | 3,904 | 3,732 | 10.120 |
04 Abr 2024 | 3,78 | -0,13 | -3,42% | 3,958 | 4,076 | 3,752 | 37.493 |
03 Abr 2024 | 3,914 | -0,06 | -1,46% | 3,952 | 4,00 | 3,87 | 6.901 |
02 Abr 2024 | 3,972 | -0,11 | -2,60% | 4,082 | 4,086 | 3,884 | 23.262 |