Cotações Históricas H4ZJ
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
01 Jul 2024 | 33,056 | 0,04 | 0,11% | 33,059 | 33,144 | 32,893 | 117.010 |
28 Jun 2024 | 33,02 | -0,13 | -0,39% | 33,286 | 33,367 | 32,99 | 46.535 |
27 Jun 2024 | 33,149 | -0,05 | -0,15% | 33,055 | 33,158 | 33,043 | 33.907 |
26 Jun 2024 | 33,20 | 0,10 | 0,31% | 33,199 | 33,278 | 33,003 | 50.032 |
25 Jun 2024 | 33,098 | 0,13 | 0,40% | 33,02 | 33,127 | 32,886 | 41.589 |
24 Jun 2024 | 32,966 | -0,12 | -0,37% | 33,088 | 33,153 | 32,927 | 76.217 |
21 Jun 2024 | 33,088 | -0,06 | -0,17% | 33,187 | 33,19 | 32,975 | 39.234 |
20 Jun 2024 | 33,143 | 0,06 | 0,18% | 33,15 | 33,225 | 32,99 | 80.880 |
19 Jun 2024 | 33,083 | -0,01 | -0,02% | 33,10 | 33,128 | 32,945 | 44.448 |
18 Jun 2024 | 33,088 | 0,06 | 0,19% | 33,0399 | 33,097 | 32,94 | 45.801 |
17 Jun 2024 | 33,024 | 0,19 | 0,56% | 32,839 | 33,091 | 32,715 | 87.925 |
14 Jun 2024 | 32,839 | 0,02 | 0,07% | 32,873 | 32,96 | 32,663 | 37.882 |
13 Jun 2024 | 32,815 | 0,10 | 0,30% | 32,702 | 32,876 | 32,628 | 46.565 |
12 Jun 2024 | 32,718 | 0,16 | 0,49% | 32,697 | 32,844 | 32,568 | 52.008 |
11 Jun 2024 | 32,56 | -0,01 | -0,04% | 32,535 | 32,627 | 32,435 | 37.315 |
10 Jun 2024 | 32,574 | 0,13 | 0,40% | 32,481 | 32,625 | 32,458 | 17.550 |
07 Jun 2024 | 32,443 | 0,21 | 0,66% | 32,342 | 32,558 | 32,20 | 80.479 |
06 Jun 2024 | 32,229 | -0,01 | -0,04% | 32,308 | 32,357 | 32,186 | 45.176 |
05 Jun 2024 | 32,241 | 0,26 | 0,82% | 32,04 | 32,302 | 31,943 | 110.979 |
04 Jun 2024 | 31,98 | 0,19 | 0,59% | 31,91 | 32,01 | 31,724 | 44.599 |
03 Jun 2024 | 31,791 | -0,11 | -0,34% | 32,0909 | 32,208 | 31,665 | 103.064 |
31 Mai 2024 | 31,90 | 0,15 | 0,47% | 31,85 | 31,90 | 31,517 | 43.841 |
30 Mai 2024 | 31,75 | -0,12 | -0,38% | 31,781 | 31,904 | 31,718 | 27.732 |
29 Mai 2024 | 31,871 | -0,12 | -0,37% | 32,022 | 32,025 | 31,811 | 65.611 |
28 Mai 2024 | 31,99 | -0,21 | -0,66% | 32,111 | 32,176 | 31,966 | 45.681 |
27 Mai 2024 | 32,201 | 0,11 | 0,33% | 32,10 | 32,208 | 32,037 | 48.636 |
24 Mai 2024 | 32,095 | 0,13 | 0,39% | 31,999 | 32,145 | 31,907 | 39.778 |
23 Mai 2024 | 31,97 | -0,15 | -0,46% | 32,364 | 32,471 | 31,868 | 69.496 |
22 Mai 2024 | 32,118 | -0,12 | -0,37% | 32,259 | 32,259 | 32,041 | 48.452 |
21 Mai 2024 | 32,238 | 0,10 | 0,30% | 32,208 | 32,251 | 32,078 | 90.134 |
20 Mai 2024 | 32,14 | 0,09 | 0,28% | 32,162 | 32,268 | 32,08 | 19.813 |
17 Mai 2024 | 32,05 | -0,03 | -0,10% | 32,073 | 32,143 | 32,002 | 33.445 |
16 Mai 2024 | 32,081 | -0,04 | -0,11% | 32,159 | 32,251 | 32,045 | 45.404 |
15 Mai 2024 | 32,117 | 0,16 | 0,51% | 31,933 | 32,127 | 31,866 | 72.034 |
14 Mai 2024 | 31,954 | 0,08 | 0,26% | 31,876 | 31,954 | 31,719 | 34.619 |
13 Mai 2024 | 31,87 | -0,09 | -0,29% | 31,908 | 31,971 | 31,778 | 54.636 |
10 Mai 2024 | 31,962 | 0,15 | 0,48% | 31,828 | 31,985 | 31,825 | 47.013 |
09 Mai 2024 | 31,808 | 0,02 | 0,06% | 31,74 | 31,813 | 31,674 | 18.487 |
08 Mai 2024 | 31,789 | 0,02 | 0,07% | 31,70 | 31,789 | 31,598 | 70.296 |
07 Mai 2024 | 31,768 | 0,12 | 0,39% | 31,69 | 31,822 | 31,605 | 86.862 |
06 Mai 2024 | 31,646 | 0,25 | 0,78% | 31,433 | 31,646 | 31,377 | 114.599 |
03 Mai 2024 | 31,401 | 0,34 | 1,08% | 31,222 | 31,435 | 31,133 | 42.959 |
02 Mai 2024 | 31,066 | -0,09 | -0,27% | 31,004 | 31,181 | 30,935 | 87.345 |
30 Abr 2024 | 31,151 | -0,17 | -0,56% | 31,3999 | 31,471 | 31,106 | 40.858 |
29 Abr 2024 | 31,325 | 0,07 | 0,23% | 31,366 | 31,454 | 31,231 | 56.849 |
26 Abr 2024 | 31,253 | 0,30 | 0,97% | 31,122 | 31,404 | 31,065 | 92.581 |
25 Abr 2024 | 30,954 | -0,35 | -1,11% | 30,83 | 31,124 | 30,665 | 80.406 |
24 Abr 2024 | 31,303 | -0,01 | -0,04% | 31,356 | 31,465 | 31,144 | 47.720 |
23 Abr 2024 | 31,317 | 0,23 | 0,76% | 31,096 | 31,345 | 30,939 | 71.300 |
22 Abr 2024 | 31,082 | 0,31 | 1,02% | 30,918 | 31,257 | 30,837 | 138.733 |
19 Abr 2024 | 30,768 | -0,23 | -0,73% | 30,80 | 30,987 | 30,682 | 108.493 |
18 Abr 2024 | 30,995 | 0,02 | 0,08% | 31,149 | 31,195 | 30,899 | 77.907 |
17 Abr 2024 | 30,971 | -0,30 | -0,97% | 31,223 | 31,356 | 30,912 | 83.034 |
16 Abr 2024 | 31,274 | -0,11 | -0,36% | 31,27 | 31,437 | 31,15 | 180.399 |
15 Abr 2024 | 31,386 | -0,26 | -0,83% | 31,706 | 31,953 | 31,269 | 124.967 |
12 Abr 2024 | 31,65 | -0,28 | -0,88% | 31,9155 | 32,04 | 31,525 | 66.025 |
11 Abr 2024 | 31,932 | 0,35 | 1,11% | 31,669 | 31,964 | 31,525 | 29.190 |
10 Abr 2024 | 31,581 | -0,03 | -0,10% | 31,678 | 31,76 | 31,264 | 52.645 |
09 Abr 2024 | 31,612 | -0,01 | -0,03% | 31,654 | 31,672 | 31,375 | 60.488 |
08 Abr 2024 | 31,622 | 0,01 | 0,04% | 31,635 | 31,739 | 31,569 | 59.087 |
05 Abr 2024 | 31,61 | 0,33 | 1,05% | 31,456 | 31,746 | 31,351 | 123.992 |
04 Abr 2024 | 31,281 | -0,45 | -1,40% | 31,696 | 31,924 | 31,269 | 74.821 |
03 Abr 2024 | 31,726 | -0,15 | -0,46% | 31,768 | 31,839 | 31,648 | 72.390 |