Cotações Históricas H410
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 10,0571 | -0,08 | -0,81% | 10,06 | 10,0918 | 10,0127 | 4.065 |
18 Jul 2024 | 10,1397 | -0,01 | -0,14% | 10,2012 | 10,2388 | 10,0962 | 1.232 |
17 Jul 2024 | 10,1538 | -0,23 | -2,20% | 10,3192 | 10,3192 | 10,1538 | 10.615 |
16 Jul 2024 | 10,3821 | 0,05 | 0,51% | 10,2941 | 10,3821 | 10,2941 | 2.338 |
15 Jul 2024 | 10,3292 | -0,11 | -1,04% | 10,3881 | 10,3881 | 10,2963 | 6.417 |
12 Jul 2024 | 10,4376 | 0,04 | 0,36% | 10,3481 | 10,4499 | 10,3481 | 2.132 |
11 Jul 2024 | 10,40 | 0,01 | 0,06% | 10,4583 | 10,4696 | 10,40 | 3.438 |
10 Jul 2024 | 10,3933 | 0,04 | 0,34% | 10,328 | 10,3949 | 10,3227 | 10.993 |
09 Jul 2024 | 10,358 | 0,07 | 0,65% | 10,3294 | 10,3612 | 10,3007 | 5.404 |
08 Jul 2024 | 10,2912 | 0,07 | 0,70% | 10,2691 | 10,3059 | 10,2691 | 7.917 |
05 Jul 2024 | 10,2192 | -0,06 | -0,61% | 10,2821 | 10,2933 | 10,2192 | 11.393 |
04 Jul 2024 | 10,2816 | 0,00 | -0,01% | 10,329 | 10,329 | 10,2816 | 2.067 |
03 Jul 2024 | 10,2828 | 0,15 | 1,44% | 10,1848 | 10,2828 | 10,1736 | 8.880 |
02 Jul 2024 | 10,1367 | -0,03 | -0,29% | 10,0939 | 10,1367 | 10,0939 | 5.705 |
01 Jul 2024 | 10,1663 | -0,01 | -0,08% | 10,1598 | 10,1853 | 10,1143 | 13.098 |
28 Jun 2024 | 10,1747 | 0,03 | 0,28% | 10,1434 | 10,222 | 10,1434 | 6.552 |
27 Jun 2024 | 10,1466 | 0,03 | 0,27% | 10,1164 | 10,1673 | 10,1155 | 13.583 |
26 Jun 2024 | 10,1191 | -0,02 | -0,17% | 10,2102 | 10,2102 | 10,1191 | 4.297 |
25 Jun 2024 | 10,1361 | -0,05 | -0,49% | 10,1088 | 10,1528 | 10,0977 | 1.634 |
24 Jun 2024 | 10,1856 | -0,02 | -0,22% | 10,1043 | 10,1926 | 10,1043 | 8.440 |
21 Jun 2024 | 10,208 | 0,01 | 0,10% | 10,2509 | 10,2509 | 10,1811 | 4.219 |
20 Jun 2024 | 10,198 | -0,03 | -0,26% | 10,30 | 10,30 | 10,198 | 58.121 |
19 Jun 2024 | 10,2247 | 0,06 | 0,64% | 10,2661 | 10,2661 | 10,2247 | 1.343 |
18 Jun 2024 | 10,16 | 0,07 | 0,67% | 10,0805 | 10,2106 | 10,0805 | 23.325 |
17 Jun 2024 | 10,0925 | 0,02 | 0,24% | 10,1001 | 10,1178 | 10,0606 | 7.562 |
14 Jun 2024 | 10,0682 | 0,05 | 0,46% | 10,1311 | 10,1311 | 10,0633 | 3.493 |
13 Jun 2024 | 10,0219 | 0,09 | 0,96% | 9,9512 | 10,0219 | 9,9512 | 19.767 |
12 Jun 2024 | 9,927 | 0,06 | 0,60% | 9,9848 | 10,0129 | 9,927 | 4.973 |
11 Jun 2024 | 9,8674 | -0,10 | -1,02% | 9,9191 | 9,9299 | 9,8582 | 6.273 |
10 Jun 2024 | 9,9694 | 0,05 | 0,55% | 9,9695 | 9,9695 | 9,9011 | 2.456 |
07 Jun 2024 | 9,9148 | 0,01 | 0,05% | 9,8981 | 9,9227 | 9,8683 | 5.946 |
06 Jun 2024 | 9,9096 | 0,11 | 1,15% | 9,8336 | 9,9096 | 9,8336 | 1.921 |
05 Jun 2024 | 9,7973 | 0,12 | 1,21% | 9,7286 | 9,8365 | 9,7215 | 14.235 |
04 Jun 2024 | 9,6801 | -0,12 | -1,20% | 9,7044 | 9,7044 | 9,5965 | 7.037 |
03 Jun 2024 | 9,7977 | 0,10 | 1,01% | 9,8316 | 9,94 | 9,7727 | 16.321 |
31 Mai 2024 | 9,70 | -0,12 | -1,22% | 9,7603 | 9,7603 | 9,6673 | 8.986 |
30 Mai 2024 | 9,8195 | -0,10 | -0,99% | 9,7501 | 9,8513 | 9,7501 | 4.154 |
29 Mai 2024 | 9,9177 | -0,10 | -1,02% | 9,8768 | 9,9473 | 9,8683 | 30.960 |
28 Mai 2024 | 10,0195 | -0,03 | -0,32% | 10,0734 | 10,0734 | 9,9901 | 1.062 |
27 Mai 2024 | 10,0521 | 0,04 | 0,42% | 10,0842 | 10,1043 | 10,0521 | 3.926 |
24 Mai 2024 | 10,0102 | -0,05 | -0,48% | 10,0362 | 10,0404 | 10,0102 | 2.734 |
23 Mai 2024 | 10,0583 | -0,06 | -0,57% | 10,127 | 10,127 | 10,0144 | 8.231 |
22 Mai 2024 | 10,1155 | 0,04 | 0,36% | 10,1186 | 10,1419 | 10,0937 | 5.951 |
21 Mai 2024 | 10,0794 | -0,10 | -0,96% | 10,1681 | 10,1681 | 10,0783 | 16.703 |
20 Mai 2024 | 10,1773 | -0,03 | -0,29% | 10,1944 | 10,23 | 10,1391 | 13.490 |
17 Mai 2024 | 10,2074 | 0,03 | 0,31% | 10,1532 | 10,2074 | 10,1356 | 7.430 |
16 Mai 2024 | 10,1763 | 0,09 | 0,85% | 10,0829 | 10,1763 | 10,0826 | 6.991 |
15 Mai 2024 | 10,0905 | 0,04 | 0,42% | 10,0264 | 10,1307 | 10,0264 | 23.761 |
14 Mai 2024 | 10,0486 | 0,00 | 0,04% | 10,0167 | 10,0637 | 10,0071 | 6.949 |
13 Mai 2024 | 10,0442 | 0,10 | 1,05% | 9,9885 | 10,0499 | 9,9885 | 11.155 |
10 Mai 2024 | 9,94 | 0,02 | 0,19% | 9,9458 | 10,0114 | 9,94 | 13.830 |
09 Mai 2024 | 9,9209 | -0,04 | -0,43% | 9,9172 | 9,9483 | 9,9096 | 1.830 |
08 Mai 2024 | 9,9636 | 0,01 | 0,10% | 9,9078 | 9,9636 | 9,8939 | 27.378 |
07 Mai 2024 | 9,9537 | -0,04 | -0,35% | 9,9533 | 9,9537 | 9,9073 | 30.611 |
06 Mai 2024 | 9,9889 | 0,02 | 0,17% | 9,9151 | 9,9999 | 9,9151 | 13.388 |
03 Mai 2024 | 9,9719 | 0,02 | 0,24% | 9,9164 | 9,9719 | 9,8905 | 7.581 |
02 Mai 2024 | 9,948 | 0,18 | 1,86% | 9,8337 | 9,9624 | 9,8125 | 37.734 |
30 Abr 2024 | 9,7664 | -0,07 | -0,66% | 9,7969 | 9,8273 | 9,7331 | 2.277 |
29 Abr 2024 | 9,8315 | 0,07 | 0,77% | 9,8173 | 9,8315 | 9,7849 | 6.230 |
26 Abr 2024 | 9,7568 | 0,19 | 2,01% | 9,7004 | 9,7568 | 9,6761 | 6.564 |
25 Abr 2024 | 9,5643 | -0,11 | -1,09% | 9,6252 | 9,6364 | 9,5423 | 1.085 |
24 Abr 2024 | 9,6701 | 0,02 | 0,23% | 9,7083 | 9,7479 | 9,6331 | 3.301 |
23 Abr 2024 | 9,6475 | 0,03 | 0,32% | 9,5869 | 9,6475 | 9,5751 | 4.999 |