Cotações Históricas EM1C
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Jul 2024 | 53,5641 | -0,17 | -0,31% | 54,1138 | 54,1138 | 53,5641 | 408 |
19 Jul 2024 | 53,73 | -0,21 | -0,39% | 53,8479 | 53,8479 | 53,7041 | 794 |
18 Jul 2024 | 53,9399 | -0,02 | -0,03% | 53,9399 | 53,9399 | 53,9399 | 282 |
17 Jul 2024 | 53,9579 | -0,31 | -0,57% | 53,748 | 54,1799 | 53,748 | 532 |
16 Jul 2024 | 54,2659 | 0,52 | 0,97% | 53,9925 | 54,2659 | 53,9081 | 470 |
15 Jul 2024 | 53,7461 | -0,44 | -0,80% | 54,0619 | 54,0639 | 53,7461 | 303 |
12 Jul 2024 | 54,1819 | -0,25 | -0,45% | 53,9621 | 54,1819 | 53,9461 | 510 |
11 Jul 2024 | 54,4271 | 0,92 | 1,71% | 53,512 | 54,4271 | 53,512 | 426 |
10 Jul 2024 | 53,512 | -0,23 | -0,44% | 53,9239 | 53,9239 | 53,512 | 158 |
09 Jul 2024 | 53,7461 | 0,49 | 0,91% | 53,6221 | 53,8019 | 53,5305 | 875 |
08 Jul 2024 | 53,26 | -0,20 | -0,38% | 53,6579 | 53,70 | 53,26 | 551 |
05 Jul 2024 | 53,4641 | 0,29 | 0,54% | 53,6719 | 53,6799 | 53,4641 | 575 |
04 Jul 2024 | 53,1772 | -0,03 | -0,05% | 53,4879 | 53,4879 | 53,1772 | 772 |
03 Jul 2024 | 53,2061 | 0,30 | 0,57% | 53,2081 | 53,2184 | 53,1941 | 332 |
02 Jul 2024 | 52,9033 | -0,42 | -0,78% | 53,1171 | 53,2839 | 52,9033 | 689 |
01 Jul 2024 | 53,3199 | -0,26 | -0,49% | 53,73 | 53,73 | 53,2601 | 185 |
28 Jun 2024 | 53,5799 | 0,08 | 0,15% | 53,55 | 53,5919 | 53,2469 | 264 |
27 Jun 2024 | 53,50 | 0,32 | 0,59% | 53,50 | 53,5299 | 53,3635 | 183 |
26 Jun 2024 | 53,1849 | -0,48 | -0,89% | 53,7199 | 53,7199 | 53,1849 | 322 |
25 Jun 2024 | 53,6601 | 0,09 | 0,16% | 53,6981 | 53,9119 | 53,6601 | 336 |
24 Jun 2024 | 53,5741 | -0,25 | -0,46% | 53,2362 | 53,8439 | 53,2362 | 325 |
21 Jun 2024 | 53,8199 | 0,30 | 0,57% | 53,7119 | 53,8337 | 53,5221 | 1.528 |
20 Jun 2024 | 53,5158 | 0,08 | 0,15% | 53,5158 | 53,5158 | 53,5158 | 93 |
19 Jun 2024 | 53,4379 | 0,39 | 0,74% | 53,5139 | 53,5139 | 53,3421 | 183 |
18 Jun 2024 | 53,0442 | 0,19 | 0,36% | 53,4599 | 53,4599 | 53,0442 | 507 |
17 Jun 2024 | 52,8562 | -0,37 | -0,69% | 53,00 | 53,3599 | 52,8562 | 304 |
14 Jun 2024 | 53,2243 | 0,11 | 0,20% | 53,4379 | 53,4579 | 53,2243 | 211 |
13 Jun 2024 | 53,1161 | 0,23 | 0,44% | 53,2299 | 53,2299 | 53,1161 | 313 |
12 Jun 2024 | 52,8846 | -0,48 | -0,90% | 53,2381 | 53,2381 | 52,8846 | 344 |
11 Jun 2024 | 53,3661 | 0,28 | 0,52% | 53,3661 | 53,3661 | 53,3661 | 1 |
10 Jun 2024 | 53,0881 | -0,15 | -0,29% | 53,00 | 53,10 | 53,00 | 436 |
07 Jun 2024 | 53,2421 | 0,08 | 0,15% | 53,7965 | 53,7965 | 53,2421 | 242 |
06 Jun 2024 | 53,1621 | -0,56 | -1,03% | 52,928 | 53,2781 | 52,928 | 95 |
05 Jun 2024 | 53,718 | 0,46 | 0,86% | 53,3179 | 53,718 | 53,2281 | 349 |
04 Jun 2024 | 53,2581 | -0,28 | -0,52% | 52,9896 | 53,3239 | 52,9896 | 408 |
03 Jun 2024 | 53,5379 | 0,40 | 0,76% | 53,928 | 53,928 | 53,4581 | 205 |
31 Mai 2024 | 53,134 | -0,39 | -0,73% | 53,5361 | 53,5361 | 53,134 | 383 |
30 Mai 2024 | 53,5241 | -0,34 | -0,63% | 53,6099 | 53,6099 | 53,5241 | 74 |
29 Mai 2024 | 53,8641 | 0,41 | 0,77% | 53,9261 | 54,0059 | 53,8641 | 52 |
28 Mai 2024 | 53,4537 | -0,44 | -0,81% | 53,88 | 53,9239 | 53,4537 | 525 |
27 Mai 2024 | 53,8901 | 0,03 | 0,05% | 54,319 | 54,319 | 53,519 | 499 |
24 Mai 2024 | 53,8623 | 0,07 | 0,13% | 53,9681 | 54,1319 | 53,8623 | 559 |
23 Mai 2024 | 53,7942 | -0,45 | -0,83% | 54,4559 | 54,4559 | 53,7942 | 37 |
22 Mai 2024 | 54,2439 | 0,10 | 0,19% | 53,9296 | 54,2439 | 53,9296 | 181 |
21 Mai 2024 | 54,1401 | -0,14 | -0,26% | 54,6421 | 54,6421 | 54,1401 | 427 |
20 Mai 2024 | 54,2799 | 0,26 | 0,48% | 53,752 | 54,3419 | 53,752 | 86 |
17 Mai 2024 | 54,0229 | -0,12 | -0,23% | 54,2979 | 54,2979 | 54,0229 | 712 |
16 Mai 2024 | 54,1461 | -0,23 | -0,43% | 53,9884 | 54,1461 | 53,9884 | 692 |
15 Mai 2024 | 54,3778 | 0,53 | 0,98% | 53,3758 | 54,3778 | 53,3758 | 60 |
14 Mai 2024 | 53,8518 | 0,47 | 0,88% | 53,377 | 53,8518 | 53,377 | 16 |
13 Mai 2024 | 53,38 | -0,51 | -0,95% | 53,8899 | 53,8899 | 53,38 | 102 |
10 Mai 2024 | 53,8917 | 0,43 | 0,81% | 53,4684 | 53,9481 | 53,4684 | 442 |
09 Mai 2024 | 53,4604 | -0,44 | -0,82% | 53,9061 | 53,9241 | 53,4604 | 353 |
08 Mai 2024 | 53,9039 | 0,32 | 0,60% | 53,586 | 53,9559 | 53,586 | 202 |
07 Mai 2024 | 53,582 | 0,14 | 0,26% | 53,4498 | 54,0179 | 53,4498 | 115 |
06 Mai 2024 | 53,441 | -0,16 | -0,30% | 54,138 | 54,138 | 53,441 | 41 |
03 Mai 2024 | 53,6021 | 0,36 | 0,67% | 53,2449 | 53,7119 | 53,2449 | 431 |
02 Mai 2024 | 53,2449 | 0,36 | 0,69% | 52,8825 | 53,7219 | 52,8825 | 265 |
30 Abr 2024 | 52,8815 | -0,52 | -0,98% | 53,7721 | 53,7721 | 52,8815 | 520 |
29 Abr 2024 | 53,4059 | 0,06 | 0,12% | 52,9027 | 53,4059 | 52,9027 | 208 |
26 Abr 2024 | 53,3419 | 0,15 | 0,28% | 52,9049 | 53,3419 | 52,9049 | 291 |
25 Abr 2024 | 53,1919 | -0,25 | -0,47% | 53,1401 | 53,2379 | 53,1401 | 353 |
24 Abr 2024 | 53,4427 | 0,42 | 0,80% | 53,3381 | 53,5159 | 53,3381 | 271 |