Cotações Históricas E908
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Jul 2024 | 24,525 | 0,31 | 1,28% | 24,28 | 24,55 | 24,28 | 2.836 |
19 Jul 2024 | 24,215 | -0,45 | -1,82% | 24,375 | 24,395 | 24,21 | 3.416 |
18 Jul 2024 | 24,665 | -0,04 | -0,14% | 24,74 | 24,895 | 24,65 | 1.867 |
17 Jul 2024 | 24,70 | -0,26 | -1,04% | 24,98 | 24,98 | 24,675 | 1.543 |
16 Jul 2024 | 24,96 | 0,04 | 0,14% | 24,875 | 24,96 | 24,82 | 1.737 |
15 Jul 2024 | 24,925 | -0,19 | -0,76% | 25,055 | 25,205 | 24,885 | 1.054 |
12 Jul 2024 | 25,115 | 0,07 | 0,28% | 25,02 | 25,155 | 24,99 | 1.547 |
11 Jul 2024 | 25,045 | 0,28 | 1,11% | 24,865 | 25,045 | 24,83 | 382 |
10 Jul 2024 | 24,77 | 0,25 | 1,04% | 24,475 | 24,77 | 24,475 | 2.530 |
09 Jul 2024 | 24,515 | -0,34 | -1,37% | 24,84 | 24,875 | 24,515 | 2.129 |
08 Jul 2024 | 24,855 | -0,15 | -0,58% | 24,97 | 25,195 | 24,855 | 3.642 |
05 Jul 2024 | 25,00 | 0,34 | 1,38% | 24,71 | 25,09 | 24,69 | 2.519 |
04 Jul 2024 | 24,66 | -0,02 | -0,06% | 24,665 | 24,73 | 24,66 | 1.516 |
03 Jul 2024 | 24,675 | 0,32 | 1,29% | 24,43 | 24,675 | 24,43 | 1.958 |
02 Jul 2024 | 24,36 | -0,07 | -0,27% | 24,39 | 24,41 | 24,135 | 3.894 |
01 Jul 2024 | 24,425 | -0,09 | -0,35% | 24,665 | 24,675 | 24,405 | 3.188 |
28 Jun 2024 | 24,51 | -0,11 | -0,43% | 24,61 | 24,70 | 24,51 | 936 |
27 Jun 2024 | 24,615 | 0,02 | 0,10% | 24,59 | 24,655 | 24,505 | 651 |
26 Jun 2024 | 24,59 | 0,22 | 0,90% | 24,465 | 24,77 | 24,465 | 281 |
25 Jun 2024 | 24,37 | 0,17 | 0,70% | 24,235 | 24,37 | 24,10 | 2.228 |
24 Jun 2024 | 24,20 | -0,03 | -0,10% | 24,285 | 24,36 | 24,17 | 1.927 |
21 Jun 2024 | 24,225 | -0,14 | -0,57% | 24,55 | 24,55 | 24,225 | 487 |
20 Jun 2024 | 24,365 | 0,17 | 0,70% | 24,19 | 24,375 | 24,19 | 2.620 |
19 Jun 2024 | 24,195 | -0,36 | -1,47% | 24,525 | 24,525 | 24,035 | 1.978 |
18 Jun 2024 | 24,555 | 0,07 | 0,27% | 24,66 | 24,67 | 24,535 | 3.250 |
17 Jun 2024 | 24,49 | -0,16 | -0,63% | 24,975 | 24,985 | 24,49 | 975 |
14 Jun 2024 | 24,645 | -0,49 | -1,95% | 25,17 | 25,17 | 24,645 | 1.201 |
13 Jun 2024 | 25,135 | -0,35 | -1,35% | 25,405 | 25,585 | 25,135 | 3.044 |
12 Jun 2024 | 25,48 | 0,19 | 0,75% | 25,38 | 25,59 | 25,255 | 2.406 |
11 Jun 2024 | 25,29 | -0,13 | -0,49% | 25,43 | 25,49 | 25,29 | 2.683 |
10 Jun 2024 | 25,415 | -0,09 | -0,35% | 25,395 | 25,415 | 25,18 | 2.167 |
07 Jun 2024 | 25,505 | 0,16 | 0,63% | 25,33 | 25,505 | 25,33 | 1.699 |
06 Jun 2024 | 25,345 | 0,12 | 0,48% | 25,245 | 25,625 | 25,245 | 5.917 |
05 Jun 2024 | 25,225 | 0,44 | 1,75% | 24,92 | 25,225 | 24,92 | 2.294 |
04 Jun 2024 | 24,79 | -0,20 | -0,78% | 24,74 | 24,87 | 24,725 | 389 |
03 Jun 2024 | 24,985 | 0,38 | 1,57% | 24,82 | 24,99 | 24,75 | 1.351 |
31 Mai 2024 | 24,60 | -0,09 | -0,36% | 24,565 | 24,725 | 24,545 | 1.263 |
30 Mai 2024 | 24,69 | -0,22 | -0,86% | 24,74 | 24,82 | 24,69 | 952 |
29 Mai 2024 | 24,905 | -0,16 | -0,64% | 25,015 | 25,015 | 24,785 | 1.471 |
28 Mai 2024 | 25,065 | -0,32 | -1,26% | 25,38 | 25,39 | 25,065 | 1.352 |
27 Mai 2024 | 25,385 | 0,09 | 0,34% | 25,335 | 25,395 | 25,335 | 668 |
24 Mai 2024 | 25,30 | 0,04 | 0,14% | 25,275 | 25,30 | 25,205 | 765 |
23 Mai 2024 | 25,265 | -0,18 | -0,69% | 25,495 | 25,665 | 25,265 | 1.643 |
22 Mai 2024 | 25,44 | 0,02 | 0,06% | 25,275 | 25,44 | 25,26 | 980 |
21 Mai 2024 | 25,425 | -0,02 | -0,06% | 25,41 | 25,445 | 25,30 | 1.593 |
20 Mai 2024 | 25,44 | 0,14 | 0,53% | 25,405 | 25,46 | 25,405 | 1.101 |
17 Mai 2024 | 25,305 | -0,30 | -1,15% | 25,34 | 25,34 | 25,23 | 1.051 |
16 Mai 2024 | 25,60 | 0,10 | 0,39% | 25,53 | 25,62 | 25,53 | 1.379 |
15 Mai 2024 | 25,50 | 0,25 | 1,01% | 25,335 | 25,515 | 25,335 | 4.173 |
14 Mai 2024 | 25,245 | 0,21 | 0,82% | 25,16 | 25,245 | 25,16 | 156 |
13 Mai 2024 | 25,04 | -0,07 | -0,26% | 25,17 | 25,17 | 25,04 | 762 |
10 Mai 2024 | 25,105 | 0,20 | 0,78% | 25,025 | 25,165 | 25,025 | 2.076 |
09 Mai 2024 | 24,91 | 0,12 | 0,48% | 24,74 | 24,92 | 24,74 | 519 |
08 Mai 2024 | 24,79 | 0,06 | 0,24% | 24,75 | 24,88 | 24,675 | 792 |
07 Mai 2024 | 24,73 | 0,50 | 2,04% | 24,265 | 24,80 | 24,265 | 10.899 |
06 Mai 2024 | 24,235 | 0,10 | 0,41% | 24,185 | 24,285 | 24,115 | 2.634 |
03 Mai 2024 | 24,135 | 0,13 | 0,52% | 24,025 | 24,24 | 24,025 | 393 |
02 Mai 2024 | 24,01 | -0,09 | -0,37% | 24,18 | 24,18 | 24,01 | 2.640 |
30 Abr 2024 | 24,10 | -0,32 | -1,29% | 24,41 | 24,43 | 24,10 | 613 |
29 Abr 2024 | 24,415 | -0,09 | -0,35% | 24,635 | 24,635 | 24,415 | 974 |
26 Abr 2024 | 24,50 | 0,40 | 1,66% | 24,40 | 24,52 | 24,40 | 1.058 |
25 Abr 2024 | 24,10 | -0,41 | -1,67% | 24,20 | 24,325 | 24,10 | 611 |
24 Abr 2024 | 24,51 | 0,33 | 1,34% | 24,295 | 24,53 | 24,27 | 1.969 |