Cotações Históricas BCY
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 2,50 | 0,05 | 2,12% | 2,452 | 2,502 | 2,452 | 12.194 |
26 Jun 2024 | 2,448 | 0,00 | -0,08% | 2,462 | 2,472 | 2,441 | 13.103 |
25 Jun 2024 | 2,45 | -0,02 | -0,61% | 2,466 | 2,472 | 2,45 | 13.763 |
24 Jun 2024 | 2,465 | 0,03 | 1,27% | 2,423 | 2,468 | 2,403 | 37.438 |
21 Jun 2024 | 2,434 | -0,06 | -2,21% | 2,484 | 2,484 | 2,424 | 20.334 |
20 Jun 2024 | 2,489 | 0,04 | 1,67% | 2,475 | 2,489 | 2,467 | 2.846 |
19 Jun 2024 | 2,448 | -0,01 | -0,29% | 2,466 | 2,476 | 2,448 | 22.949 |
18 Jun 2024 | 2,455 | 0,02 | 0,61% | 2,455 | 2,463 | 2,447 | 32.909 |
17 Jun 2024 | 2,44 | 0,02 | 0,91% | 2,444 | 2,445 | 2,411 | 54.398 |
14 Jun 2024 | 2,418 | -0,03 | -1,02% | 2,441 | 2,442 | 2,366 | 51.624 |
13 Jun 2024 | 2,443 | -0,05 | -1,89% | 2,486 | 2,486 | 2,433 | 54.032 |
12 Jun 2024 | 2,49 | 0,01 | 0,28% | 2,504 | 2,504 | 2,464 | 10.874 |
11 Jun 2024 | 2,483 | -0,08 | -3,01% | 2,557 | 2,565 | 2,483 | 59.862 |
10 Jun 2024 | 2,56 | 0,01 | 0,23% | 2,564 | 2,569 | 2,533 | 6.744 |
07 Jun 2024 | 2,554 | 0,00 | 0,08% | 2,558 | 2,567 | 2,526 | 12.629 |
06 Jun 2024 | 2,552 | 0,02 | 0,99% | 2,527 | 2,556 | 2,502 | 24.163 |
05 Jun 2024 | 2,527 | -0,01 | -0,39% | 2,559 | 2,559 | 2,498 | 260.274 |
04 Jun 2024 | 2,537 | -0,06 | -2,46% | 2,606 | 2,606 | 2,535 | 7.030 |
03 Jun 2024 | 2,601 | 0,00 | 0,08% | 2,579 | 2,638 | 2,565 | 95.922 |
31 Mai 2024 | 2,599 | 0,03 | 1,13% | 2,58 | 2,599 | 2,576 | 38.635 |
30 Mai 2024 | 2,57 | 0,03 | 1,38% | 2,53 | 2,599 | 2,53 | 11.382 |
29 Mai 2024 | 2,535 | -0,06 | -2,12% | 2,58 | 2,596 | 2,531 | 9.891 |
28 Mai 2024 | 2,59 | 0,01 | 0,27% | 2,582 | 2,599 | 2,579 | 49.264 |
27 Mai 2024 | 2,583 | 0,03 | 1,29% | 2,537 | 2,60 | 2,537 | 192.992 |
24 Mai 2024 | 2,55 | 0,06 | 2,49% | 2,498 | 2,553 | 2,475 | 51.100 |
23 Mai 2024 | 2,488 | 0,00 | 0,12% | 2,489 | 2,545 | 2,488 | 16.248 |
22 Mai 2024 | 2,485 | -0,07 | -2,74% | 2,548 | 2,565 | 2,482 | 43.014 |
21 Mai 2024 | 2,555 | 0,01 | 0,31% | 2,531 | 2,567 | 2,512 | 37.929 |
20 Mai 2024 | 2,547 | 0,01 | 0,20% | 2,535 | 2,554 | 2,535 | 8.553 |
17 Mai 2024 | 2,542 | 0,03 | 1,07% | 2,529 | 2,542 | 2,525 | 29.660 |
16 Mai 2024 | 2,515 | 0,02 | 0,76% | 2,506 | 2,523 | 2,506 | 43.111 |
15 Mai 2024 | 2,496 | -0,06 | -2,46% | 2,558 | 2,558 | 2,495 | 30.400 |
14 Mai 2024 | 2,559 | 0,05 | 2,07% | 2,506 | 2,559 | 2,501 | 37.709 |
13 Mai 2024 | 2,507 | 0,00 | -0,12% | 2,599 | 2,599 | 2,499 | 23.670 |
10 Mai 2024 | 2,51 | 0,02 | 0,64% | 2,499 | 2,599 | 2,486 | 160.372 |
09 Mai 2024 | 2,494 | 0,00 | 0,16% | 2,49 | 2,502 | 2,477 | 3.480 |
08 Mai 2024 | 2,49 | 0,04 | 1,47% | 2,48 | 2,49 | 2,451 | 26.346 |
07 Mai 2024 | 2,454 | 0,04 | 1,74% | 2,402 | 2,472 | 2,395 | 91.538 |
06 Mai 2024 | 2,412 | 0,04 | 1,56% | 2,377 | 2,412 | 2,331 | 15.922 |
03 Mai 2024 | 2,375 | 0,00 | -0,13% | 2,393 | 2,393 | 2,348 | 22.788 |
02 Mai 2024 | 2,378 | -0,02 | -0,83% | 2,301 | 2,415 | 2,301 | 16.643 |
30 Abr 2024 | 2,398 | 0,00 | 0,00% | 2,394 | 2,416 | 2,37 | 84.955 |
29 Abr 2024 | 2,398 | -0,03 | -1,07% | 2,443 | 2,444 | 2,39 | 83.872 |
26 Abr 2024 | 2,424 | 0,02 | 1,04% | 2,399 | 2,444 | 2,346 | 114.781 |
25 Abr 2024 | 2,399 | 0,17 | 7,68% | 2,239 | 2,423 | 2,239 | 338.886 |
24 Abr 2024 | 2,228 | -0,03 | -1,15% | 2,245 | 2,265 | 2,228 | 42.002 |
23 Abr 2024 | 2,254 | 0,02 | 0,90% | 2,244 | 2,264 | 2,23 | 11.805 |
22 Abr 2024 | 2,234 | 0,06 | 2,71% | 2,197 | 2,234 | 2,195 | 22.686 |
19 Abr 2024 | 2,175 | 0,00 | 0,18% | 2,165 | 2,189 | 2,157 | 18.395 |
18 Abr 2024 | 2,171 | 0,03 | 1,54% | 2,159 | 2,182 | 2,143 | 41.233 |
17 Abr 2024 | 2,138 | 0,04 | 1,76% | 2,096 | 2,148 | 2,062 | 151.942 |
16 Abr 2024 | 2,101 | -0,04 | -1,91% | 2,121 | 2,134 | 2,10 | 36.711 |
15 Abr 2024 | 2,142 | -0,01 | -0,37% | 2,135 | 2,188 | 2,121 | 32.556 |
12 Abr 2024 | 2,15 | -0,03 | -1,38% | 2,182 | 2,20 | 2,146 | 39.265 |
11 Abr 2024 | 2,18 | -0,04 | -1,93% | 2,224 | 2,224 | 2,154 | 43.983 |
10 Abr 2024 | 2,223 | -0,01 | -0,49% | 2,255 | 2,255 | 2,222 | 11.706 |
09 Abr 2024 | 2,234 | -0,02 | -0,80% | 2,252 | 2,268 | 2,229 | 28.054 |
08 Abr 2024 | 2,252 | 0,01 | 0,49% | 2,223 | 2,274 | 2,213 | 38.956 |
05 Abr 2024 | 2,241 | -0,03 | -1,19% | 2,232 | 2,25 | 2,225 | 130.153 |
04 Abr 2024 | 2,268 | 0,06 | 2,62% | 2,202 | 2,299 | 2,202 | 159.571 |
03 Abr 2024 | 2,21 | 0,04 | 1,70% | 2,165 | 2,227 | 2,165 | 54.811 |
02 Abr 2024 | 2,173 | -0,01 | -0,25% | 2,219 | 2,219 | 2,164 | 93.823 |