Cotações Históricas H6D0
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 4,222 | 0,04 | 0,91% | 4,186 | 4,222 | 4,177 | 10.629 |
25 Jul 2024 | 4,184 | 0,09 | 2,20% | 4,071 | 4,193 | 4,071 | 19.046 |
24 Jul 2024 | 4,094 | 0,05 | 1,31% | 4,056 | 4,095 | 4,043 | 8.581 |
23 Jul 2024 | 4,041 | -0,05 | -1,22% | 4,064 | 4,072 | 4,029 | 5.736 |
22 Jul 2024 | 4,091 | 0,03 | 0,64% | 4,069 | 4,119 | 4,057 | 7.982 |
19 Jul 2024 | 4,065 | -0,02 | -0,37% | 4,068 | 4,083 | 4,056 | 4.137 |
18 Jul 2024 | 4,08 | 0,04 | 1,02% | 4,032 | 4,122 | 4,032 | 19.571 |
17 Jul 2024 | 4,039 | 0,08 | 1,92% | 3,958 | 4,039 | 3,958 | 5.563 |
16 Jul 2024 | 3,963 | -0,02 | -0,45% | 3,978 | 4,00 | 3,961 | 7.848 |
15 Jul 2024 | 3,981 | -0,07 | -1,70% | 4,023 | 4,07 | 3,981 | 10.132 |
12 Jul 2024 | 4,05 | 0,04 | 0,87% | 4,025 | 4,068 | 4,016 | 17.845 |
11 Jul 2024 | 4,015 | 0,03 | 0,65% | 3,99 | 4,025 | 3,99 | 12.762 |
10 Jul 2024 | 3,989 | 0,01 | 0,33% | 3,982 | 4,00 | 3,966 | 2.920 |
09 Jul 2024 | 3,976 | 0,07 | 1,66% | 3,903 | 3,976 | 3,896 | 7.110 |
08 Jul 2024 | 3,911 | 0,03 | 0,82% | 3,858 | 3,936 | 3,858 | 16.933 |
05 Jul 2024 | 3,879 | 0,00 | 0,00% | 3,882 | 3,888 | 3,855 | 3.174 |
04 Jul 2024 | 3,879 | 0,00 | -0,08% | 3,897 | 3,909 | 3,862 | 8.248 |
03 Jul 2024 | 3,882 | 0,05 | 1,20% | 3,86 | 3,898 | 3,801 | 4.090 |
02 Jul 2024 | 3,836 | -0,01 | -0,34% | 3,831 | 3,856 | 3,819 | 7.407 |
01 Jul 2024 | 3,849 | 0,02 | 0,47% | 3,932 | 3,936 | 3,843 | 5.742 |
28 Jun 2024 | 3,831 | -0,08 | -1,95% | 3,92 | 3,924 | 3,831 | 12.494 |
27 Jun 2024 | 3,907 | -0,06 | -1,44% | 3,987 | 3,987 | 3,904 | 2.016 |
26 Jun 2024 | 3,964 | -0,02 | -0,50% | 3,993 | 3,999 | 3,959 | 2.529 |
25 Jun 2024 | 3,984 | 0,00 | 0,10% | 3,956 | 4,01 | 3,956 | 5.818 |
24 Jun 2024 | 3,98 | 0,01 | 0,23% | 3,964 | 4,01 | 3,904 | 17.714 |
21 Jun 2024 | 3,971 | 0,02 | 0,63% | 3,95 | 4,01 | 3,948 | 20.589 |
20 Jun 2024 | 3,946 | 0,06 | 1,52% | 3,891 | 3,946 | 3,881 | 12.463 |
19 Jun 2024 | 3,887 | 0,02 | 0,47% | 3,878 | 3,903 | 3,874 | 11.614 |
18 Jun 2024 | 3,869 | -0,02 | -0,39% | 3,874 | 3,894 | 3,869 | 7.033 |
17 Jun 2024 | 3,884 | -0,02 | -0,41% | 3,921 | 3,93 | 3,847 | 10.522 |
14 Jun 2024 | 3,90 | -0,04 | -0,96% | 3,945 | 3,945 | 3,869 | 19.532 |
13 Jun 2024 | 3,938 | 0,13 | 3,41% | 3,804 | 3,938 | 3,804 | 16.812 |
12 Jun 2024 | 3,808 | -0,06 | -1,45% | 3,837 | 3,854 | 3,808 | 1.253 |
11 Jun 2024 | 3,864 | 0,02 | 0,60% | 3,88 | 3,88 | 3,836 | 4.529 |
10 Jun 2024 | 3,841 | -0,08 | -2,14% | 3,851 | 3,857 | 3,841 | 4.896 |
07 Jun 2024 | 3,925 | 0,01 | 0,20% | 3,934 | 3,945 | 3,907 | 6.476 |
06 Jun 2024 | 3,917 | 0,03 | 0,69% | 3,893 | 3,938 | 3,893 | 17.837 |
05 Jun 2024 | 3,89 | 0,06 | 1,62% | 3,861 | 3,90 | 3,841 | 10.655 |
04 Jun 2024 | 3,828 | 0,01 | 0,39% | 3,874 | 3,874 | 3,801 | 9.236 |
03 Jun 2024 | 3,813 | -0,02 | -0,55% | 3,836 | 3,88 | 3,813 | 15.824 |
31 Mai 2024 | 3,834 | -0,02 | -0,42% | 3,87 | 3,886 | 3,83 | 15.659 |
30 Mai 2024 | 3,85 | 0,00 | -0,10% | 3,827 | 3,865 | 3,827 | 6.583 |
29 Mai 2024 | 3,854 | 0,01 | 0,34% | 3,83 | 3,854 | 3,801 | 4.918 |
28 Mai 2024 | 3,841 | 0,03 | 0,76% | 3,846 | 3,865 | 3,822 | 17.041 |
27 Mai 2024 | 3,812 | -0,04 | -0,94% | 3,829 | 3,85 | 3,801 | 9.889 |
24 Mai 2024 | 3,848 | -0,04 | -0,93% | 3,923 | 3,923 | 3,808 | 15.643 |
23 Mai 2024 | 3,884 | 0,00 | 0,13% | 3,896 | 3,939 | 3,839 | 14.756 |
22 Mai 2024 | 3,879 | -0,02 | -0,61% | 3,909 | 3,919 | 3,853 | 20.079 |
21 Mai 2024 | 3,903 | -0,02 | -0,48% | 3,897 | 3,93 | 3,871 | 12.580 |
20 Mai 2024 | 3,922 | 0,13 | 3,46% | 3,869 | 3,941 | 3,805 | 15.089 |
17 Mai 2024 | 3,791 | 0,03 | 0,80% | 3,752 | 3,875 | 3,752 | 7.917 |
16 Mai 2024 | 3,761 | -0,06 | -1,57% | 3,822 | 3,856 | 3,751 | 22.285 |
15 Mai 2024 | 3,821 | 0,01 | 0,13% | 3,82 | 3,864 | 3,82 | 6.783 |
14 Mai 2024 | 3,816 | 0,04 | 0,95% | 3,778 | 3,829 | 3,757 | 13.621 |
13 Mai 2024 | 3,78 | -0,05 | -1,18% | 3,802 | 3,848 | 3,777 | 6.654 |
10 Mai 2024 | 3,825 | 0,00 | -0,03% | 3,831 | 3,834 | 3,792 | 8.381 |
09 Mai 2024 | 3,826 | 0,03 | 0,68% | 3,804 | 3,838 | 3,80 | 4.276 |
08 Mai 2024 | 3,80 | 0,00 | 0,00% | 3,845 | 3,878 | 3,75 | 16.434 |
07 Mai 2024 | 3,80 | 0,01 | 0,32% | 3,782 | 3,844 | 3,782 | 11.677 |
06 Mai 2024 | 3,788 | -0,05 | -1,25% | 3,787 | 3,949 | 3,787 | 51.113 |
03 Mai 2024 | 3,836 | -0,03 | -0,67% | 3,885 | 3,899 | 3,836 | 3.119 |
02 Mai 2024 | 3,862 | -0,11 | -2,74% | 3,86 | 3,898 | 3,837 | 17.535 |
30 Abr 2024 | 3,971 | 0,04 | 1,04% | 3,929 | 4,002 | 3,929 | 55.330 |
29 Abr 2024 | 3,93 | -0,01 | -0,25% | 3,943 | 3,943 | 3,898 | 29.198 |
26 Abr 2024 | 3,94 | 0,12 | 3,06% | 3,901 | 3,94 | 3,886 | 7.679 |