Cotações Históricas ANT0
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 125,053 | 0,00 | 0,00% | 125,053 | 125,053 | 125,053 | 0 |
18 Jul 2024 | 125,053 | -3,15 | -2,46% | 129,833 | 129,833 | 125,053 | 40 |
17 Jul 2024 | 128,205 | -0,30 | -0,23% | 128,205 | 128,205 | 128,205 | 40 |
16 Jul 2024 | 128,501 | 0,00 | 0,00% | 128,501 | 128,501 | 128,501 | 0 |
15 Jul 2024 | 128,501 | 0,00 | 0,00% | 128,501 | 128,501 | 128,501 | 0 |
12 Jul 2024 | 128,501 | 1,87 | 1,48% | 128,46 | 128,501 | 128,46 | 22 |
11 Jul 2024 | 126,63 | 0,00 | 0,00% | 126,63 | 126,63 | 126,63 | 0 |
10 Jul 2024 | 126,63 | 0,00 | 0,00% | 126,63 | 126,63 | 126,63 | 0 |
09 Jul 2024 | 126,63 | 0,00 | 0,00% | 126,63 | 126,63 | 126,63 | 0 |
08 Jul 2024 | 126,63 | 0,00 | 0,00% | 126,63 | 126,63 | 126,63 | 0 |
05 Jul 2024 | 126,63 | -0,93 | -0,73% | 126,63 | 126,63 | 126,63 | 150 |
04 Jul 2024 | 127,563 | 0,37 | 0,29% | 127,563 | 127,563 | 127,563 | 70 |
03 Jul 2024 | 127,193 | 0,37 | 0,29% | 127,013 | 127,193 | 127,013 | 120 |
02 Jul 2024 | 126,819 | 0,00 | 0,00% | 126,819 | 126,819 | 126,819 | 0 |
01 Jul 2024 | 126,819 | 0,00 | 0,00% | 126,819 | 126,819 | 126,819 | 0 |
28 Jun 2024 | 126,819 | 1,58 | 1,26% | 129,179 | 129,179 | 126,819 | 260 |
27 Jun 2024 | 125,235 | 0,00 | 0,00% | 125,235 | 125,235 | 125,235 | 0 |
26 Jun 2024 | 125,235 | 0,00 | 0,00% | 125,235 | 125,235 | 125,235 | 0 |
25 Jun 2024 | 125,235 | 0,00 | 0,00% | 125,235 | 125,235 | 125,235 | 0 |
24 Jun 2024 | 125,235 | -2,38 | -1,87% | 125,235 | 125,235 | 125,235 | 2 |
21 Jun 2024 | 127,617 | 0,00 | 0,00% | 127,617 | 127,617 | 127,617 | 0 |
20 Jun 2024 | 127,617 | 0,00 | 0,00% | 127,617 | 127,617 | 127,617 | 0 |
19 Jun 2024 | 127,617 | -1,05 | -0,82% | 128,007 | 128,007 | 127,537 | 30 |
18 Jun 2024 | 128,668 | 3,01 | 2,39% | 127,04 | 128,668 | 127,04 | 133 |
17 Jun 2024 | 125,66 | 0,00 | 0,00% | 125,66 | 125,66 | 125,66 | 0 |
14 Jun 2024 | 125,66 | 0,40 | 0,32% | 125,641 | 125,66 | 125,641 | 15 |
13 Jun 2024 | 125,261 | 2,44 | 1,99% | 125,261 | 125,261 | 125,261 | 1 |
12 Jun 2024 | 122,816 | 0,00 | 0,00% | 122,816 | 122,816 | 122,816 | 0 |
11 Jun 2024 | 122,816 | 0,00 | 0,00% | 122,816 | 122,816 | 122,816 | 0 |
10 Jun 2024 | 122,816 | 0,82 | 0,67% | 122,816 | 122,816 | 122,816 | 1 |
07 Jun 2024 | 122,00 | 0,00 | 0,00% | 122,00 | 122,00 | 122,00 | 0 |
06 Jun 2024 | 122,00 | 4,94 | 4,22% | 122,00 | 122,00 | 122,00 | 360 |
05 Jun 2024 | 117,056 | 0,00 | 0,00% | 117,056 | 117,056 | 117,056 | 0 |
04 Jun 2024 | 117,056 | 0,00 | 0,00% | 117,056 | 117,056 | 117,056 | 0 |
03 Jun 2024 | 117,056 | -0,90 | -0,76% | 120,05 | 120,05 | 117,056 | 13 |
31 Mai 2024 | 117,958 | 0,64 | 0,54% | 117,958 | 117,958 | 117,958 | 80 |
30 Mai 2024 | 117,323 | 0,00 | 0,00% | 117,323 | 117,323 | 117,323 | 0 |
29 Mai 2024 | 117,323 | 0,00 | 0,00% | 117,323 | 117,323 | 117,323 | 0 |
28 Mai 2024 | 117,323 | 0,00 | 0,00% | 117,323 | 117,323 | 117,323 | 0 |
27 Mai 2024 | 117,323 | 2,31 | 2,01% | 117,323 | 117,323 | 117,323 | 7 |
24 Mai 2024 | 115,016 | 0,00 | 0,00% | 115,016 | 115,016 | 115,016 | 0 |
23 Mai 2024 | 115,016 | 0,00 | 0,00% | 115,016 | 115,016 | 115,016 | 0 |
22 Mai 2024 | 115,016 | 0,00 | 0,00% | 115,016 | 115,016 | 115,016 | 0 |
21 Mai 2024 | 115,016 | 0,00 | 0,00% | 115,016 | 115,016 | 115,016 | 0 |
20 Mai 2024 | 115,016 | 0,61 | 0,53% | 113,781 | 115,016 | 113,781 | 53 |
17 Mai 2024 | 114,41 | 0,00 | 0,00% | 114,41 | 114,41 | 114,41 | 0 |
16 Mai 2024 | 114,41 | 0,00 | 0,00% | 114,41 | 114,41 | 114,41 | 0 |
15 Mai 2024 | 114,41 | 0,00 | 0,00% | 114,41 | 114,41 | 114,41 | 0 |
14 Mai 2024 | 114,41 | -3,70 | -3,13% | 114,41 | 114,41 | 114,41 | 2 |
13 Mai 2024 | 118,109 | 0,00 | 0,00% | 118,109 | 118,109 | 118,109 | 0 |
10 Mai 2024 | 118,109 | 1,72 | 1,48% | 118,109 | 118,109 | 118,109 | 2 |
09 Mai 2024 | 116,392 | 0,00 | 0,00% | 116,392 | 116,392 | 116,392 | 0 |
08 Mai 2024 | 116,392 | 0,00 | 0,00% | 116,392 | 116,392 | 116,392 | 0 |
07 Mai 2024 | 116,392 | 0,00 | 0,00% | 116,392 | 116,392 | 116,392 | 0 |
06 Mai 2024 | 116,392 | 5,82 | 5,27% | 116,392 | 116,392 | 116,392 | 172 |
03 Mai 2024 | 110,568 | 0,00 | 0,00% | 110,568 | 110,568 | 110,568 | 0 |
02 Mai 2024 | 110,568 | 0,00 | 0,00% | 110,568 | 110,568 | 110,568 | 0 |
30 Abr 2024 | 110,568 | 0,00 | 0,00% | 110,568 | 110,568 | 110,568 | 0 |
29 Abr 2024 | 110,568 | 0,00 | 0,00% | 110,568 | 110,568 | 110,568 | 0 |
26 Abr 2024 | 110,568 | 0,00 | 0,00% | 110,568 | 110,568 | 110,568 | 0 |
25 Abr 2024 | 110,568 | 0,00 | 0,00% | 110,568 | 110,568 | 110,568 | 0 |
24 Abr 2024 | 110,568 | 0,00 | 0,00% | 110,568 | 110,568 | 110,568 | 0 |
23 Abr 2024 | 110,568 | 0,00 | 0,00% | 110,568 | 110,568 | 110,568 | 0 |