Cotações Históricas 724
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 27,05 | 0,44 | 1,65% | 26,625 | 27,42 | 26,625 | 7.036 |
27 Jun 2024 | 26,61 | 0,84 | 3,24% | 25,805 | 26,61 | 25,50 | 1.782 |
26 Jun 2024 | 25,775 | 0,18 | 0,70% | 25,60 | 26,27 | 25,10 | 5.379 |
25 Jun 2024 | 25,595 | -0,51 | -1,93% | 25,80 | 26,03 | 25,425 | 4.252 |
24 Jun 2024 | 26,10 | 1,11 | 4,44% | 25,285 | 26,105 | 25,045 | 6.953 |
21 Jun 2024 | 24,99 | -0,48 | -1,88% | 25,785 | 25,785 | 24,60 | 6.453 |
20 Jun 2024 | 25,47 | -1,24 | -4,64% | 26,85 | 26,995 | 25,45 | 8.013 |
19 Jun 2024 | 26,71 | -0,14 | -0,50% | 26,815 | 26,85 | 26,555 | 3.184 |
18 Jun 2024 | 26,845 | -0,40 | -1,47% | 27,375 | 27,375 | 26,705 | 6.802 |
17 Jun 2024 | 27,245 | 0,09 | 0,33% | 27,16 | 27,325 | 26,345 | 6.482 |
14 Jun 2024 | 27,155 | -1,34 | -4,69% | 28,575 | 28,70 | 26,745 | 26.108 |
13 Jun 2024 | 28,49 | -0,81 | -2,76% | 29,625 | 29,79 | 28,41 | 17.568 |
12 Jun 2024 | 29,30 | 0,18 | 0,60% | 29,105 | 30,55 | 29,03 | 11.895 |
11 Jun 2024 | 29,125 | 0,04 | 0,12% | 29,025 | 29,61 | 28,60 | 11.682 |
10 Jun 2024 | 29,09 | 1,27 | 4,55% | 27,415 | 29,09 | 27,38 | 10.396 |
07 Jun 2024 | 27,825 | 0,30 | 1,09% | 27,43 | 28,70 | 26,90 | 16.999 |
06 Jun 2024 | 27,525 | -0,55 | -1,94% | 28,105 | 28,265 | 27,19 | 9.472 |
05 Jun 2024 | 28,07 | 0,97 | 3,56% | 27,215 | 28,07 | 27,215 | 11.232 |
04 Jun 2024 | 27,105 | 0,15 | 0,56% | 27,09 | 27,625 | 26,385 | 11.633 |
03 Jun 2024 | 26,955 | -0,35 | -1,26% | 27,40 | 28,295 | 26,59 | 23.548 |
31 Mai 2024 | 27,30 | 1,01 | 3,82% | 26,80 | 27,53 | 25,455 | 60.926 |
30 Mai 2024 | 26,295 | 4,02 | 18,05% | 23,85 | 26,88 | 23,245 | 93.002 |
29 Mai 2024 | 22,275 | 0,31 | 1,39% | 22,33 | 22,635 | 21,70 | 7.728 |
28 Mai 2024 | 21,97 | -0,73 | -3,19% | 22,655 | 22,655 | 21,715 | 8.675 |
27 Mai 2024 | 22,695 | 0,56 | 2,51% | 22,14 | 22,85 | 22,105 | 5.925 |
24 Mai 2024 | 22,14 | -0,07 | -0,29% | 22,32 | 22,44 | 22,02 | 6.648 |
23 Mai 2024 | 22,205 | -0,81 | -3,50% | 23,77 | 23,77 | 22,08 | 6.651 |
22 Mai 2024 | 23,01 | -0,84 | -3,52% | 24,19 | 24,19 | 22,915 | 4.000 |
21 Mai 2024 | 23,85 | -0,32 | -1,30% | 24,29 | 24,495 | 23,83 | 5.605 |
20 Mai 2024 | 24,165 | -0,21 | -0,84% | 24,41 | 24,72 | 23,695 | 5.061 |
17 Mai 2024 | 24,37 | 0,37 | 1,54% | 24,255 | 24,535 | 24,005 | 2.569 |
16 Mai 2024 | 24,00 | -0,28 | -1,13% | 24,39 | 24,66 | 23,905 | 6.486 |
15 Mai 2024 | 24,275 | -0,12 | -0,47% | 24,475 | 24,89 | 23,585 | 4.555 |
14 Mai 2024 | 24,39 | 1,44 | 6,27% | 23,37 | 24,47 | 22,905 | 16.138 |
13 Mai 2024 | 22,95 | 0,84 | 3,80% | 22,18 | 23,73 | 22,07 | 8.051 |
10 Mai 2024 | 22,11 | -0,38 | -1,69% | 22,545 | 22,80 | 22,06 | 3.166 |
09 Mai 2024 | 22,49 | -0,07 | -0,31% | 22,74 | 22,74 | 22,43 | 812 |
08 Mai 2024 | 22,56 | -0,29 | -1,25% | 23,07 | 23,14 | 22,12 | 3.484 |
07 Mai 2024 | 22,845 | -0,04 | -0,15% | 23,005 | 23,11 | 22,60 | 4.135 |
06 Mai 2024 | 22,88 | 0,48 | 2,14% | 22,66 | 23,19 | 22,345 | 7.896 |
03 Mai 2024 | 22,40 | 0,77 | 3,56% | 21,70 | 22,69 | 21,525 | 7.700 |
02 Mai 2024 | 21,63 | 0,48 | 2,29% | 21,27 | 21,77 | 20,885 | 6.978 |
30 Abr 2024 | 21,145 | -0,16 | -0,77% | 21,76 | 21,78 | 21,145 | 3.856 |
29 Abr 2024 | 21,31 | 0,13 | 0,61% | 21,50 | 22,03 | 21,265 | 6.393 |
26 Abr 2024 | 21,18 | 0,56 | 2,72% | 20,995 | 21,22 | 20,70 | 3.672 |
25 Abr 2024 | 20,62 | -0,30 | -1,43% | 20,515 | 20,815 | 20,00 | 3.836 |
24 Abr 2024 | 20,92 | -0,02 | -0,10% | 21,445 | 21,515 | 20,67 | 8.536 |
23 Abr 2024 | 20,94 | 0,62 | 3,05% | 20,31 | 21,10 | 19,75 | 16.212 |
22 Abr 2024 | 20,32 | 0,94 | 4,84% | 19,40 | 20,32 | 19,352 | 17.985 |
19 Abr 2024 | 19,382 | -0,26 | -1,30% | 19,468 | 19,87 | 19,05 | 28.375 |
18 Abr 2024 | 19,638 | 0,15 | 0,77% | 19,324 | 20,095 | 19,25 | 9.862 |
17 Abr 2024 | 19,488 | 0,19 | 0,97% | 19,442 | 19,694 | 19,21 | 8.679 |
16 Abr 2024 | 19,30 | -0,36 | -1,85% | 19,502 | 19,62 | 19,066 | 11.177 |
15 Abr 2024 | 19,664 | -1,35 | -6,41% | 20,765 | 21,325 | 19,65 | 19.591 |
12 Abr 2024 | 21,01 | -1,11 | -5,00% | 22,26 | 22,445 | 20,925 | 11.905 |
11 Abr 2024 | 22,115 | 0,08 | 0,36% | 21,905 | 22,215 | 21,51 | 11.647 |
10 Abr 2024 | 22,035 | -0,85 | -3,71% | 22,845 | 23,095 | 21,935 | 8.672 |
09 Abr 2024 | 22,885 | -0,20 | -0,87% | 23,09 | 23,16 | 22,565 | 8.752 |
08 Abr 2024 | 23,085 | -0,17 | -0,73% | 23,33 | 23,585 | 23,02 | 5.103 |
05 Abr 2024 | 23,255 | 0,13 | 0,58% | 23,33 | 23,33 | 22,85 | 7.285 |
04 Abr 2024 | 23,12 | -0,30 | -1,26% | 23,48 | 23,77 | 23,00 | 22.584 |
03 Abr 2024 | 23,415 | -0,48 | -2,01% | 23,815 | 24,01 | 23,315 | 11.356 |
02 Abr 2024 | 23,895 | -1,15 | -4,57% | 24,83 | 24,83 | 23,43 | 20.760 |