Cotações Históricas 5QQ0
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 1,03 | -0,02 | -1,62% | 1,0555 | 1,0925 | 1,0115 | 10.851 |
27 Jun 2024 | 1,047 | 0,02 | 1,60% | 1,0305 | 1,047 | 1,0005 | 7.178 |
26 Jun 2024 | 1,0305 | -0,04 | -4,14% | 1,05 | 1,087 | 1,02 | 113.609 |
25 Jun 2024 | 1,075 | -0,05 | -4,44% | 1,167 | 1,177 | 1,074 | 7.526 |
24 Jun 2024 | 1,125 | 0,06 | 5,44% | 1,0775 | 1,125 | 1,041 | 3.105 |
21 Jun 2024 | 1,067 | 0,03 | 3,04% | 1,063 | 1,067 | 1,0235 | 2.079 |
20 Jun 2024 | 1,0355 | -0,01 | -1,05% | 1,084 | 1,084 | 1,0355 | 6.172 |
19 Jun 2024 | 1,0465 | -0,01 | -0,48% | 1,048 | 1,085 | 1,0465 | 6.272 |
18 Jun 2024 | 1,0515 | -0,02 | -1,73% | 1,111 | 1,111 | 1,051 | 8.732 |
17 Jun 2024 | 1,07 | 0,02 | 2,15% | 1,065 | 1,091 | 1,035 | 35.251 |
14 Jun 2024 | 1,0475 | -0,07 | -6,39% | 1,1005 | 1,1385 | 1,0305 | 24.082 |
13 Jun 2024 | 1,119 | -0,05 | -4,20% | 1,1665 | 1,1665 | 1,1005 | 10.439 |
12 Jun 2024 | 1,168 | 0,02 | 1,39% | 1,1355 | 1,24 | 1,1355 | 11.618 |
11 Jun 2024 | 1,152 | -0,02 | -1,37% | 1,1655 | 1,2075 | 1,15 | 12.338 |
10 Jun 2024 | 1,168 | 0,07 | 6,13% | 1,122 | 1,22 | 1,122 | 29.792 |
07 Jun 2024 | 1,1005 | -0,04 | -3,51% | 1,1125 | 1,1535 | 1,1005 | 30.990 |
06 Jun 2024 | 1,1405 | 0,01 | 0,71% | 1,179 | 1,179 | 1,1115 | 6.336 |
05 Jun 2024 | 1,1325 | 0,00 | 0,00% | 1,19 | 1,202 | 1,1315 | 10.960 |
04 Jun 2024 | 1,1325 | -0,11 | -8,89% | 1,2405 | 1,2405 | 1,1195 | 41.091 |
03 Jun 2024 | 1,243 | 0,03 | 2,39% | 1,25 | 1,3195 | 1,206 | 19.094 |
31 Mai 2024 | 1,214 | -0,05 | -3,80% | 1,26 | 1,3195 | 1,21 | 5.336 |
30 Mai 2024 | 1,262 | 0,08 | 6,32% | 1,187 | 1,2795 | 1,1505 | 5.338 |
29 Mai 2024 | 1,187 | -0,08 | -6,09% | 1,285 | 1,3005 | 1,1865 | 42.657 |
28 Mai 2024 | 1,264 | 0,08 | 7,16% | 1,18 | 1,291 | 1,18 | 25.938 |
27 Mai 2024 | 1,1795 | -0,04 | -3,28% | 1,1775 | 1,1795 | 1,1705 | 8.839 |
24 Mai 2024 | 1,2195 | 0,00 | 0,37% | 1,191 | 1,2195 | 1,1625 | 5.000 |
23 Mai 2024 | 1,215 | -0,06 | -5,00% | 1,30 | 1,309 | 1,173 | 13.139 |
22 Mai 2024 | 1,279 | 0,16 | 14,66% | 1,1715 | 1,388 | 1,15 | 39.669 |
21 Mai 2024 | 1,1155 | -0,08 | -6,96% | 1,2105 | 1,216 | 1,1155 | 19.195 |
20 Mai 2024 | 1,199 | -0,02 | -1,44% | 1,20 | 1,2175 | 1,156 | 3.897 |
17 Mai 2024 | 1,2165 | -0,06 | -4,44% | 1,227 | 1,271 | 1,2025 | 4.399 |
16 Mai 2024 | 1,273 | 0,08 | 6,80% | 1,213 | 1,273 | 1,167 | 11.647 |
15 Mai 2024 | 1,192 | -0,06 | -4,91% | 1,26 | 1,31 | 1,1595 | 41.685 |
14 Mai 2024 | 1,2535 | 0,11 | 9,76% | 1,112 | 1,2975 | 1,112 | 31.326 |
13 Mai 2024 | 1,142 | 0,05 | 4,39% | 1,0915 | 1,225 | 1,0915 | 15.588 |
10 Mai 2024 | 1,094 | -0,13 | -10,51% | 1,268 | 1,274 | 1,0665 | 66.957 |
09 Mai 2024 | 1,2225 | -0,06 | -4,49% | 1,263 | 1,2875 | 1,195 | 15.961 |
08 Mai 2024 | 1,28 | 0,06 | 4,83% | 1,244 | 1,306 | 1,1815 | 52.462 |
07 Mai 2024 | 1,221 | -0,06 | -4,42% | 1,2795 | 1,3245 | 1,221 | 79.930 |
06 Mai 2024 | 1,2775 | -0,01 | -0,58% | 1,35 | 1,4235 | 1,2775 | 105.234 |
03 Mai 2024 | 1,285 | -0,48 | -27,03% | 1,4595 | 1,5335 | 1,2505 | 129.272 |
02 Mai 2024 | 1,761 | -0,04 | -2,03% | 1,7395 | 1,7995 | 1,6675 | 15.957 |
30 Abr 2024 | 1,7975 | 0,08 | 4,60% | 1,795 | 1,7975 | 1,74 | 3.734 |
29 Abr 2024 | 1,7185 | 0,05 | 2,90% | 1,7385 | 1,798 | 1,7105 | 5.656 |
26 Abr 2024 | 1,67 | 0,12 | 7,57% | 1,55 | 1,708 | 1,523 | 17.610 |
25 Abr 2024 | 1,5525 | 0,00 | 0,32% | 1,638 | 1,638 | 1,5145 | 9.083 |
24 Abr 2024 | 1,5475 | -0,04 | -2,67% | 1,5895 | 1,5895 | 1,547 | 3.090 |
23 Abr 2024 | 1,59 | 0,06 | 4,23% | 1,511 | 1,6515 | 1,509 | 24.071 |
22 Abr 2024 | 1,5255 | 0,05 | 3,14% | 1,4875 | 1,5255 | 1,3685 | 13.098 |
19 Abr 2024 | 1,479 | -0,01 | -0,74% | 1,4895 | 1,4895 | 1,41 | 9.674 |
18 Abr 2024 | 1,49 | 0,01 | 0,98% | 1,4805 | 1,5725 | 1,48 | 5.461 |
17 Abr 2024 | 1,4755 | -0,02 | -1,17% | 1,5285 | 1,539 | 1,452 | 4.400 |
16 Abr 2024 | 1,493 | -0,02 | -1,09% | 1,4905 | 1,5195 | 1,4525 | 21.779 |
15 Abr 2024 | 1,5095 | -0,15 | -9,15% | 1,6205 | 1,7085 | 1,50 | 31.043 |
12 Abr 2024 | 1,6615 | -0,05 | -2,67% | 1,6805 | 1,762 | 1,659 | 9.629 |
11 Abr 2024 | 1,707 | -0,04 | -2,35% | 1,703 | 1,79 | 1,67 | 13.067 |
10 Abr 2024 | 1,748 | -0,11 | -6,07% | 1,818 | 1,855 | 1,6905 | 48.161 |
09 Abr 2024 | 1,861 | -0,06 | -2,87% | 1,9105 | 1,9215 | 1,8365 | 3.287 |
08 Abr 2024 | 1,916 | 0,12 | 6,44% | 1,756 | 1,934 | 1,756 | 8.101 |
05 Abr 2024 | 1,80 | -0,07 | -3,64% | 1,9045 | 1,9295 | 1,7735 | 12.861 |
04 Abr 2024 | 1,868 | -0,02 | -0,80% | 1,9235 | 2,008 | 1,868 | 9.040 |
03 Abr 2024 | 1,883 | 0,03 | 1,89% | 1,798 | 1,883 | 1,79 | 12.420 |
02 Abr 2024 | 1,848 | -0,16 | -8,06% | 1,931 | 1,999 | 1,8115 | 8.909 |