Cotações Históricas BCFE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 13,2041 | -0,27 | -2,01% | 13,2041 | 13,2041 | 13,2041 | 95 |
18 Jul 2024 | 13,4743 | 0,00 | 0,00% | 13,4743 | 13,4743 | 13,4743 | 0 |
17 Jul 2024 | 13,4743 | 0,07 | 0,53% | 13,4739 | 13,4743 | 13,4739 | 70 |
16 Jul 2024 | 13,4039 | 0,00 | -0,02% | 13,3961 | 13,4039 | 13,3961 | 657 |
15 Jul 2024 | 13,4061 | -0,07 | -0,52% | 13,4797 | 13,4797 | 13,4061 | 779 |
12 Jul 2024 | 13,4761 | -0,09 | -0,63% | 13,4761 | 13,4761 | 13,4761 | 1.000 |
11 Jul 2024 | 13,5621 | 0,00 | 0,00% | 13,464 | 13,5621 | 13,464 | 387 |
10 Jul 2024 | 13,5618 | -0,09 | -0,69% | 13,5618 | 13,5618 | 13,5618 | 38 |
09 Jul 2024 | 13,6559 | -0,04 | -0,28% | 13,6559 | 13,6559 | 13,6559 | 272 |
08 Jul 2024 | 13,6939 | -0,08 | -0,55% | 13,7198 | 13,7198 | 13,6939 | 1.161 |
05 Jul 2024 | 13,7693 | 0,00 | 0,00% | 13,7693 | 13,7693 | 13,7693 | 0 |
04 Jul 2024 | 13,7693 | 0,05 | 0,35% | 13,7693 | 13,7693 | 13,7693 | 878 |
03 Jul 2024 | 13,7219 | 0,07 | 0,53% | 13,7219 | 13,7219 | 13,7219 | 443 |
02 Jul 2024 | 13,6499 | 0,06 | 0,43% | 13,5581 | 13,6499 | 13,5581 | 87 |
01 Jul 2024 | 13,5919 | 0,02 | 0,13% | 13,5534 | 13,5919 | 13,5499 | 481 |
28 Jun 2024 | 13,5741 | -0,03 | -0,22% | 13,5741 | 13,5741 | 13,5741 | 397 |
27 Jun 2024 | 13,6039 | 0,14 | 1,07% | 13,6039 | 13,6039 | 13,6039 | 5 |
26 Jun 2024 | 13,4602 | -0,16 | -1,16% | 13,4602 | 13,4602 | 13,4602 | 1.927 |
25 Jun 2024 | 13,6179 | 0,02 | 0,17% | 13,6322 | 13,6322 | 13,6179 | 1.938 |
24 Jun 2024 | 13,5951 | -0,02 | -0,15% | 13,5919 | 13,5951 | 13,5919 | 914 |
21 Jun 2024 | 13,6161 | -0,13 | -0,93% | 13,6161 | 13,6161 | 13,6161 | 82 |
20 Jun 2024 | 13,7441 | -0,14 | -1,04% | 13,7441 | 13,7441 | 13,7441 | 318 |
19 Jun 2024 | 13,8879 | 0,24 | 1,74% | 13,8879 | 13,8879 | 13,8879 | 55 |
18 Jun 2024 | 13,6501 | 0,01 | 0,09% | 13,6501 | 13,6501 | 13,6501 | 398 |
17 Jun 2024 | 13,6379 | -0,15 | -1,09% | 13,76 | 13,76 | 13,6119 | 1.104 |
14 Jun 2024 | 13,7878 | 0,00 | 0,00% | 13,7878 | 13,7878 | 13,7878 | 0 |
13 Jun 2024 | 13,7878 | 0,04 | 0,30% | 13,7878 | 13,7878 | 13,7878 | 130 |
12 Jun 2024 | 13,7464 | 0,07 | 0,54% | 13,7464 | 13,7464 | 13,7464 | 22 |
11 Jun 2024 | 13,6719 | 0,05 | 0,38% | 13,6719 | 13,6719 | 13,6719 | 389 |
10 Jun 2024 | 13,6201 | -0,03 | -0,22% | 13,5721 | 13,6201 | 13,5721 | 572 |
07 Jun 2024 | 13,6499 | -0,17 | -1,20% | 13,8399 | 13,8399 | 13,6499 | 233 |
06 Jun 2024 | 13,8158 | 0,15 | 1,08% | 13,8158 | 13,8158 | 13,8158 | 242 |
05 Jun 2024 | 13,6679 | 0,09 | 0,63% | 13,6679 | 13,6679 | 13,6679 | 31 |
04 Jun 2024 | 13,5821 | -0,15 | -1,12% | 13,6741 | 13,6741 | 13,5821 | 141 |
03 Jun 2024 | 13,7361 | -0,17 | -1,24% | 13,8418 | 13,8719 | 13,7361 | 63 |
31 Mai 2024 | 13,9081 | -0,15 | -1,04% | 13,9081 | 13,9081 | 13,9081 | 616 |
30 Mai 2024 | 14,0538 | -0,05 | -0,36% | 14,0538 | 14,0538 | 14,0538 | 245 |
29 Mai 2024 | 14,1041 | -0,07 | -0,49% | 14,1041 | 14,1041 | 14,1041 | 46 |
28 Mai 2024 | 14,1739 | 0,24 | 1,71% | 14,1739 | 14,1739 | 14,1739 | 76 |
27 Mai 2024 | 13,9361 | -0,11 | -0,77% | 13,9361 | 13,9361 | 13,9361 | 12 |
24 Mai 2024 | 14,0439 | -0,14 | -1,01% | 13,9644 | 14,0439 | 13,9644 | 981 |
23 Mai 2024 | 14,1879 | 0,01 | 0,06% | 14,0559 | 14,1879 | 14,0559 | 270 |
22 Mai 2024 | 14,1799 | -0,11 | -0,75% | 14,1799 | 14,1799 | 14,1799 | 132 |
21 Mai 2024 | 14,2876 | 0,17 | 1,18% | 14,2876 | 14,2876 | 14,2876 | 219 |
20 Mai 2024 | 14,1216 | 0,09 | 0,61% | 14,1216 | 14,1216 | 14,1216 | 459 |
17 Mai 2024 | 14,0359 | 0,14 | 1,01% | 14,0359 | 14,0359 | 14,0359 | 246 |
16 Mai 2024 | 13,8959 | 0,10 | 0,72% | 13,8959 | 13,8959 | 13,8959 | 725 |
15 Mai 2024 | 13,7959 | 0,03 | 0,25% | 13,8999 | 13,8999 | 13,7881 | 352 |
14 Mai 2024 | 13,7621 | -0,01 | -0,07% | 13,7621 | 13,7621 | 13,7621 | 40 |
13 Mai 2024 | 13,7719 | 0,14 | 1,03% | 13,7719 | 13,7719 | 13,7719 | 380 |
10 Mai 2024 | 13,6321 | 0,00 | 0,00% | 13,6321 | 13,6321 | 13,6321 | 0 |
09 Mai 2024 | 13,6321 | 0,04 | 0,31% | 13,6321 | 13,6321 | 13,6321 | 2 |
08 Mai 2024 | 13,5901 | -0,08 | -0,57% | 13,5901 | 13,5901 | 13,5901 | 1.055 |
07 Mai 2024 | 13,6683 | 0,13 | 0,99% | 13,7319 | 13,7319 | 13,6683 | 61 |
06 Mai 2024 | 13,5341 | -0,05 | -0,37% | 13,5341 | 13,5341 | 13,5341 | 311 |
03 Mai 2024 | 13,5839 | 0,09 | 0,65% | 13,5919 | 13,5919 | 13,5839 | 262 |
02 Mai 2024 | 13,4959 | -0,15 | -1,07% | 13,5499 | 13,5499 | 13,4839 | 157 |
30 Abr 2024 | 13,6421 | -0,21 | -1,51% | 13,6421 | 13,6421 | 13,6421 | 16 |
29 Abr 2024 | 13,8519 | 0,03 | 0,19% | 13,8519 | 13,8519 | 13,8519 | 415 |
26 Abr 2024 | 13,8259 | 0,13 | 0,92% | 13,8259 | 13,8259 | 13,8259 | 1.725 |
25 Abr 2024 | 13,6999 | -0,05 | -0,38% | 13,6999 | 13,6999 | 13,6999 | 1.631 |
24 Abr 2024 | 13,7519 | 0,13 | 0,97% | 13,7519 | 13,7519 | 13,7519 | 376 |
23 Abr 2024 | 13,6199 | 0,02 | 0,15% | 13,6879 | 13,6879 | 13,6199 | 76 |