Cotações Históricas BATE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
05 Jul 2024 | 15,93 | -0,01 | -0,08% | 16,118 | 16,118 | 15,902 | 6.827 |
04 Jul 2024 | 15,942 | -0,11 | -0,66% | 15,90 | 16,096 | 15,90 | 6.684 |
03 Jul 2024 | 16,048 | 0,41 | 2,60% | 15,678 | 16,048 | 15,666 | 6.098 |
02 Jul 2024 | 15,642 | 0,00 | -0,01% | 15,654 | 15,668 | 15,482 | 10.379 |
01 Jul 2024 | 15,644 | -0,12 | -0,74% | 15,526 | 15,748 | 15,526 | 17.000 |
28 Jun 2024 | 15,76 | 0,00 | 0,01% | 15,848 | 15,854 | 15,622 | 9.830 |
27 Jun 2024 | 15,758 | 0,04 | 0,28% | 15,68 | 15,87 | 15,68 | 5.750 |
26 Jun 2024 | 15,714 | -0,09 | -0,54% | 15,80 | 15,824 | 15,64 | 12.649 |
25 Jun 2024 | 15,80 | 0,00 | 0,00% | 15,808 | 15,842 | 15,79 | 652 |
24 Jun 2024 | 15,80 | 0,02 | 0,11% | 15,768 | 15,948 | 15,764 | 19.367 |
21 Jun 2024 | 15,782 | 0,02 | 0,15% | 15,788 | 15,936 | 15,772 | 3.659 |
20 Jun 2024 | 15,758 | -0,12 | -0,78% | 15,988 | 16,098 | 15,758 | 9.059 |
19 Jun 2024 | 15,882 | -0,05 | -0,31% | 15,954 | 16,026 | 15,878 | 7.089 |
18 Jun 2024 | 15,932 | 0,08 | 0,49% | 15,864 | 16,048 | 15,85 | 12.769 |
17 Jun 2024 | 15,854 | -0,15 | -0,96% | 16,042 | 16,052 | 15,782 | 70.712 |
14 Jun 2024 | 16,008 | -0,14 | -0,88% | 16,152 | 16,21 | 15,978 | 9.731 |
13 Jun 2024 | 16,15 | -0,31 | -1,90% | 16,508 | 16,526 | 16,094 | 20.904 |
12 Jun 2024 | 16,462 | 0,20 | 1,22% | 16,314 | 16,506 | 16,282 | 8.614 |
11 Jun 2024 | 16,264 | -0,15 | -0,90% | 16,404 | 16,406 | 16,172 | 6.216 |
10 Jun 2024 | 16,412 | 0,06 | 0,37% | 16,36 | 16,546 | 16,312 | 7.344 |
07 Jun 2024 | 16,352 | -0,16 | -0,94% | 16,428 | 16,428 | 16,29 | 5.428 |
06 Jun 2024 | 16,508 | -0,06 | -0,35% | 16,586 | 16,586 | 16,404 | 9.781 |
05 Jun 2024 | 16,566 | -0,02 | -0,14% | 16,612 | 16,65 | 16,474 | 7.389 |
04 Jun 2024 | 16,59 | -0,29 | -1,74% | 16,742 | 16,742 | 16,48 | 5.117 |
03 Jun 2024 | 16,884 | 0,25 | 1,48% | 16,828 | 16,888 | 16,568 | 15.584 |
31 Mai 2024 | 16,638 | -0,04 | -0,22% | 16,694 | 16,802 | 16,638 | 3.146 |
30 Mai 2024 | 16,674 | 0,10 | 0,63% | 16,454 | 16,788 | 16,45 | 7.447 |
29 Mai 2024 | 16,57 | -0,28 | -1,65% | 16,888 | 16,888 | 16,386 | 4.529 |
28 Mai 2024 | 16,848 | 0,06 | 0,36% | 16,752 | 16,912 | 16,742 | 14.003 |
27 Mai 2024 | 16,788 | 0,23 | 1,38% | 16,65 | 16,904 | 16,65 | 6.590 |
24 Mai 2024 | 16,56 | 0,30 | 1,83% | 16,31 | 16,702 | 16,31 | 10.552 |
23 Mai 2024 | 16,262 | -0,11 | -0,65% | 16,52 | 16,644 | 16,262 | 7.301 |
22 Mai 2024 | 16,368 | -0,21 | -1,24% | 16,592 | 16,592 | 16,368 | 9.540 |
21 Mai 2024 | 16,574 | -0,23 | -1,38% | 16,702 | 16,80 | 16,54 | 7.689 |
20 Mai 2024 | 16,806 | -0,05 | -0,31% | 16,774 | 16,914 | 16,75 | 3.821 |
17 Mai 2024 | 16,858 | 0,03 | 0,15% | 16,698 | 16,858 | 16,698 | 8.605 |
16 Mai 2024 | 16,832 | -0,26 | -1,53% | 16,998 | 17,008 | 16,742 | 8.604 |
15 Mai 2024 | 17,094 | 0,17 | 1,00% | 16,914 | 17,094 | 16,914 | 7.440 |
14 Mai 2024 | 16,924 | 0,15 | 0,88% | 16,766 | 16,956 | 16,764 | 4.635 |
13 Mai 2024 | 16,776 | -0,01 | -0,08% | 16,796 | 16,884 | 16,732 | 7.084 |
10 Mai 2024 | 16,79 | -0,22 | -1,32% | 16,938 | 16,938 | 16,79 | 2.344 |
09 Mai 2024 | 17,014 | 0,08 | 0,46% | 16,802 | 17,02 | 16,802 | 1.889 |
08 Mai 2024 | 16,936 | 0,05 | 0,32% | 16,896 | 16,998 | 16,792 | 7.373 |
07 Mai 2024 | 16,882 | -0,02 | -0,11% | 16,908 | 17,00 | 16,868 | 5.447 |
06 Mai 2024 | 16,90 | 0,17 | 0,99% | 16,702 | 16,90 | 16,702 | 7.290 |
03 Mai 2024 | 16,734 | 0,13 | 0,80% | 16,706 | 16,898 | 16,636 | 5.723 |
02 Mai 2024 | 16,602 | 0,19 | 1,17% | 16,252 | 16,716 | 16,252 | 7.295 |
30 Abr 2024 | 16,41 | -0,24 | -1,43% | 16,722 | 16,728 | 16,394 | 5.821 |
29 Abr 2024 | 16,648 | 0,18 | 1,12% | 16,318 | 16,748 | 16,318 | 9.113 |
26 Abr 2024 | 16,464 | 0,55 | 3,48% | 16,226 | 16,486 | 16,226 | 8.787 |
25 Abr 2024 | 15,91 | -0,37 | -2,26% | 16,05 | 16,15 | 15,854 | 15.972 |
24 Abr 2024 | 16,278 | 0,16 | 0,98% | 16,22 | 16,41 | 16,20 | 18.587 |
23 Abr 2024 | 16,12 | 0,11 | 0,71% | 15,972 | 16,12 | 15,972 | 4.984 |
22 Abr 2024 | 16,006 | -0,17 | -1,03% | 16,16 | 16,162 | 15,97 | 9.727 |
19 Abr 2024 | 16,172 | -0,01 | -0,09% | 16,004 | 16,184 | 16,004 | 7.477 |
18 Abr 2024 | 16,186 | 0,20 | 1,25% | 16,196 | 16,40 | 16,15 | 10.264 |
17 Abr 2024 | 15,986 | 0,06 | 0,39% | 15,91 | 16,082 | 15,834 | 4.302 |
16 Abr 2024 | 15,924 | -0,49 | -2,96% | 16,41 | 16,45 | 15,88 | 17.684 |
15 Abr 2024 | 16,41 | -0,20 | -1,22% | 16,646 | 16,788 | 16,398 | 10.718 |
12 Abr 2024 | 16,612 | -0,14 | -0,82% | 16,706 | 16,856 | 16,612 | 13.881 |
11 Abr 2024 | 16,75 | 0,39 | 2,37% | 16,408 | 16,75 | 16,408 | 7.927 |
10 Abr 2024 | 16,362 | -0,07 | -0,43% | 16,562 | 16,678 | 16,34 | 9.326 |
09 Abr 2024 | 16,432 | -0,03 | -0,21% | 16,402 | 16,578 | 16,402 | 10.261 |
08 Abr 2024 | 16,466 | 0,32 | 1,97% | 16,066 | 16,486 | 16,066 | 8.529 |
05 Abr 2024 | 16,148 | -0,02 | -0,12% | 16,14 | 16,35 | 16,132 | 11.000 |