Cotações Históricas 4MD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 1,514 | 0,13 | 9,43% | 1,436 | 1,5225 | 1,436 | 26.585 |
27 Jun 2024 | 1,3835 | 0,04 | 3,21% | 1,2705 | 1,3835 | 1,2705 | 5.449 |
26 Jun 2024 | 1,3405 | -0,02 | -1,65% | 1,37 | 1,37 | 1,3185 | 602 |
25 Jun 2024 | 1,363 | -0,05 | -3,26% | 1,4145 | 1,46 | 1,355 | 9.669 |
24 Jun 2024 | 1,409 | 0,05 | 3,87% | 1,425 | 1,426 | 1,30 | 5.701 |
21 Jun 2024 | 1,3565 | 0,03 | 2,38% | 1,305 | 1,3765 | 1,303 | 3.339 |
20 Jun 2024 | 1,325 | -0,02 | -1,23% | 1,397 | 1,397 | 1,3155 | 8.401 |
19 Jun 2024 | 1,3415 | -0,01 | -0,63% | 1,3415 | 1,3415 | 1,3415 | 102 |
18 Jun 2024 | 1,35 | -0,06 | -4,09% | 1,3715 | 1,431 | 1,35 | 19.883 |
17 Jun 2024 | 1,4075 | 0,02 | 1,66% | 1,3505 | 1,435 | 1,3505 | 10.872 |
14 Jun 2024 | 1,3845 | -0,05 | -3,49% | 1,415 | 1,5175 | 1,373 | 8.819 |
13 Jun 2024 | 1,4345 | -0,11 | -7,30% | 1,59 | 1,59 | 1,4235 | 2.027 |
12 Jun 2024 | 1,5475 | 0,07 | 4,56% | 1,4695 | 1,63 | 1,407 | 7.326 |
11 Jun 2024 | 1,48 | 0,08 | 5,53% | 1,473 | 1,482 | 1,3305 | 17.967 |
10 Jun 2024 | 1,4025 | -0,07 | -4,59% | 1,473 | 1,473 | 1,4025 | 5.385 |
07 Jun 2024 | 1,47 | -0,05 | -3,45% | 1,571 | 1,571 | 1,47 | 12.258 |
06 Jun 2024 | 1,5225 | -0,02 | -1,55% | 1,563 | 1,563 | 1,5225 | 710 |
05 Jun 2024 | 1,5465 | 0,06 | 3,79% | 1,548 | 1,548 | 1,4265 | 11.730 |
04 Jun 2024 | 1,49 | -0,10 | -6,02% | 1,556 | 1,6635 | 1,4695 | 41.105 |
03 Jun 2024 | 1,5855 | -0,17 | -9,91% | 1,828 | 1,852 | 1,5855 | 11.221 |
31 Mai 2024 | 1,76 | -0,05 | -2,71% | 1,776 | 1,9965 | 1,734 | 10.387 |
30 Mai 2024 | 1,809 | 0,10 | 5,70% | 1,7005 | 1,809 | 1,6825 | 22.953 |
29 Mai 2024 | 1,7115 | -0,32 | -15,94% | 1,8645 | 1,91 | 1,6615 | 32.696 |
28 Mai 2024 | 2,036 | 0,03 | 1,29% | 1,9805 | 2,098 | 1,968 | 14.197 |
27 Mai 2024 | 2,01 | 0,01 | 0,45% | 2,014 | 2,014 | 2,009 | 4.675 |
24 Mai 2024 | 2,001 | -0,02 | -0,84% | 2,029 | 2,05 | 1,9905 | 907 |
23 Mai 2024 | 2,018 | -0,12 | -5,52% | 2,162 | 2,193 | 1,9985 | 11.938 |
22 Mai 2024 | 2,136 | 0,00 | 0,00% | 2,136 | 2,136 | 2,136 | 0,00 |
21 Mai 2024 | 2,136 | -0,15 | -6,64% | 2,198 | 2,198 | 2,109 | 12.407 |
20 Mai 2024 | 2,288 | 0,02 | 0,79% | 2,284 | 2,288 | 2,284 | 3.076 |
17 Mai 2024 | 2,27 | -0,14 | -5,93% | 2,40 | 2,40 | 2,27 | 13.190 |
16 Mai 2024 | 2,413 | 0,01 | 0,50% | 2,412 | 2,453 | 2,317 | 15.761 |
15 Mai 2024 | 2,401 | 0,20 | 9,09% | 2,239 | 2,401 | 2,22 | 23.522 |
14 Mai 2024 | 2,201 | 0,05 | 2,32% | 2,15 | 2,312 | 2,15 | 15.933 |
13 Mai 2024 | 2,151 | 0,14 | 6,80% | 2,023 | 2,169 | 2,018 | 2.730 |
10 Mai 2024 | 2,014 | -0,07 | -3,13% | 2,119 | 2,128 | 2,014 | 13.750 |
09 Mai 2024 | 2,079 | 0,12 | 5,88% | 1,977 | 2,088 | 1,9765 | 9.500 |
08 Mai 2024 | 1,9635 | -0,03 | -1,28% | 1,99 | 2,025 | 1,9635 | 1.225 |
07 Mai 2024 | 1,989 | 0,00 | 0,10% | 1,9955 | 2,027 | 1,9565 | 12.048 |
06 Mai 2024 | 1,987 | 0,10 | 5,38% | 1,9625 | 1,996 | 1,936 | 8.725 |
03 Mai 2024 | 1,8855 | -0,02 | -0,84% | 1,91 | 1,957 | 1,8855 | 2.098 |
02 Mai 2024 | 1,9015 | 0,13 | 7,55% | 1,832 | 1,9015 | 1,809 | 1.032 |
30 Abr 2024 | 1,768 | -0,05 | -2,88% | 1,78 | 1,78 | 1,768 | 510 |
29 Abr 2024 | 1,8205 | 0,09 | 5,35% | 1,70 | 1,828 | 1,683 | 3.191 |
26 Abr 2024 | 1,728 | 0,02 | 1,11% | 1,7435 | 1,7435 | 1,728 | 320 |
25 Abr 2024 | 1,709 | -0,04 | -2,40% | 1,759 | 1,8065 | 1,709 | 9.061 |
24 Abr 2024 | 1,751 | -0,06 | -3,42% | 1,843 | 1,843 | 1,751 | 1.233 |
23 Abr 2024 | 1,813 | 0,10 | 5,90% | 1,7595 | 1,839 | 1,744 | 3.558 |
22 Abr 2024 | 1,712 | -0,01 | -0,44% | 1,755 | 1,7965 | 1,712 | 2.926 |
19 Abr 2024 | 1,7195 | -0,17 | -8,78% | 1,809 | 1,809 | 1,7195 | 4.162 |
18 Abr 2024 | 1,885 | 0,14 | 7,96% | 1,739 | 1,9045 | 1,736 | 1.872 |
17 Abr 2024 | 1,746 | 0,05 | 3,16% | 1,7165 | 1,7555 | 1,6975 | 4.103 |
16 Abr 2024 | 1,6925 | -0,04 | -2,37% | 1,7715 | 1,7715 | 1,6865 | 4.116 |
15 Abr 2024 | 1,7335 | -0,03 | -1,95% | 1,7275 | 1,7765 | 1,685 | 7.207 |
12 Abr 2024 | 1,768 | -0,12 | -6,28% | 1,8975 | 1,898 | 1,768 | 12.270 |
11 Abr 2024 | 1,8865 | 0,00 | 0,11% | 1,8925 | 1,9215 | 1,8865 | 531 |
10 Abr 2024 | 1,8845 | -0,22 | -10,56% | 2,014 | 2,014 | 1,8845 | 5.461 |
09 Abr 2024 | 2,107 | 0,11 | 5,35% | 1,9815 | 2,107 | 1,9815 | 2.189 |
08 Abr 2024 | 2,00 | -0,01 | -0,65% | 2,035 | 2,035 | 1,9535 | 1.856 |
05 Abr 2024 | 2,013 | -0,07 | -3,50% | 2,071 | 2,103 | 2,002 | 2.484 |
04 Abr 2024 | 2,086 | -0,01 | -0,43% | 2,129 | 2,182 | 2,056 | 3.766 |
03 Abr 2024 | 2,095 | -0,06 | -2,74% | 2,17 | 2,202 | 2,095 | 4.197 |
02 Abr 2024 | 2,154 | -0,39 | -15,20% | 2,299 | 2,299 | 2,136 | 4.106 |