Cotações Históricas IS05
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Jul 2024 | 3,7151 | -0,01 | -0,20% | 3,7085 | 3,7156 | 3,7085 | 20.108 |
19 Jul 2024 | 3,7224 | -0,02 | -0,40% | 3,7224 | 3,7224 | 3,7224 | 1.500 |
18 Jul 2024 | 3,7375 | 0,00 | -0,09% | 3,7323 | 3,7375 | 3,7323 | 3.131 |
17 Jul 2024 | 3,741 | 0,00 | -0,01% | 3,7203 | 3,7543 | 3,7203 | 3.311 |
16 Jul 2024 | 3,7413 | 0,03 | 0,82% | 3,7232 | 3,7413 | 3,7232 | 1.335 |
15 Jul 2024 | 3,7108 | 0,01 | 0,30% | 3,7048 | 3,7108 | 3,703 | 42 |
12 Jul 2024 | 3,6997 | -0,02 | -0,57% | 3,69 | 3,6997 | 3,6832 | 813 |
11 Jul 2024 | 3,7209 | 0,03 | 0,76% | 3,6983 | 3,7209 | 3,6759 | 2.531 |
10 Jul 2024 | 3,6927 | 0,02 | 0,42% | 3,6927 | 3,6927 | 3,6927 | 1 |
09 Jul 2024 | 3,6774 | -0,01 | -0,22% | 3,6774 | 3,6774 | 3,6774 | 2.720 |
08 Jul 2024 | 3,6855 | 0,03 | 0,77% | 3,6517 | 3,6855 | 3,6517 | 9.024 |
05 Jul 2024 | 3,6573 | 0,00 | 0,03% | 3,6171 | 3,6573 | 3,6171 | 1.761 |
04 Jul 2024 | 3,6562 | 0,05 | 1,30% | 3,6342 | 3,6562 | 3,6304 | 13.749 |
03 Jul 2024 | 3,6093 | 0,00 | 0,00% | 3,6093 | 3,6093 | 3,6093 | 0 |
02 Jul 2024 | 3,6093 | 0,01 | 0,17% | 3,5929 | 3,6093 | 3,5856 | 16.093 |
01 Jul 2024 | 3,603 | -0,05 | -1,26% | 3,6589 | 3,6589 | 3,603 | 760 |
28 Jun 2024 | 3,6491 | -0,03 | -0,77% | 3,6491 | 3,6491 | 3,6491 | 200 |
27 Jun 2024 | 3,6773 | 0,01 | 0,31% | 3,7007 | 3,7007 | 3,6773 | 5.352 |
26 Jun 2024 | 3,6658 | -0,07 | -1,83% | 3,7048 | 3,7082 | 3,6658 | 113.020 |
25 Jun 2024 | 3,7342 | -0,02 | -0,42% | 3,7185 | 3,7342 | 3,7168 | 974 |
24 Jun 2024 | 3,75 | 0,00 | 0,00% | 3,75 | 3,75 | 3,75 | 0 |
21 Jun 2024 | 3,75 | 0,04 | 1,08% | 3,7325 | 3,75 | 3,7325 | 20.493 |
20 Jun 2024 | 3,71 | -0,01 | -0,33% | 3,71 | 3,71 | 3,71 | 108 |
19 Jun 2024 | 3,7224 | -0,05 | -1,20% | 3,7204 | 3,7224 | 3,7204 | 447 |
18 Jun 2024 | 3,7675 | 0,04 | 1,18% | 3,735 | 3,7675 | 3,735 | 309 |
17 Jun 2024 | 3,7236 | -0,01 | -0,30% | 3,7357 | 3,7357 | 3,7218 | 285 |
14 Jun 2024 | 3,7347 | 0,06 | 1,73% | 3,7347 | 3,7347 | 3,7347 | 2.730 |
13 Jun 2024 | 3,6711 | -0,02 | -0,47% | 3,6711 | 3,6711 | 3,6711 | 14 |
12 Jun 2024 | 3,6883 | 0,02 | 0,41% | 3,6883 | 3,6883 | 3,6883 | 3.000 |
11 Jun 2024 | 3,6733 | 0,00 | 0,09% | 3,6951 | 3,6951 | 3,6733 | 26.547 |
10 Jun 2024 | 3,6701 | -0,10 | -2,60% | 3,7036 | 3,7036 | 3,6701 | 1.890 |
07 Jun 2024 | 3,768 | -0,04 | -1,10% | 3,7811 | 3,7811 | 3,7424 | 15.752 |
06 Jun 2024 | 3,8099 | 0,01 | 0,26% | 3,8232 | 3,8232 | 3,7849 | 5.715 |
05 Jun 2024 | 3,7999 | 0,04 | 0,95% | 3,7721 | 3,7999 | 3,7721 | 1.647 |
04 Jun 2024 | 3,7641 | 0,01 | 0,22% | 3,7861 | 3,7861 | 3,7641 | 813 |
03 Jun 2024 | 3,7559 | 0,08 | 2,08% | 3,7169 | 3,7559 | 3,7169 | 1.871 |
31 Mai 2024 | 3,6792 | 0,00 | -0,08% | 3,7132 | 3,7132 | 3,6792 | 9.024 |
30 Mai 2024 | 3,6821 | 0,03 | 0,74% | 3,6912 | 3,6912 | 3,6821 | 16.143 |
29 Mai 2024 | 3,6551 | -0,11 | -3,04% | 3,75 | 3,75 | 3,6551 | 2.354 |
28 Mai 2024 | 3,7696 | 0,01 | 0,36% | 3,7498 | 3,7696 | 3,7498 | 125 |
27 Mai 2024 | 3,7562 | 0,01 | 0,36% | 3,7906 | 3,7906 | 3,7562 | 16 |
24 Mai 2024 | 3,7427 | -0,02 | -0,45% | 3,7847 | 3,7847 | 3,7427 | 799 |
23 Mai 2024 | 3,7595 | -0,02 | -0,46% | 3,7595 | 3,7595 | 3,7595 | 8.000 |
22 Mai 2024 | 3,777 | -0,04 | -0,93% | 3,7801 | 3,7801 | 3,777 | 4 |
21 Mai 2024 | 3,8124 | 0,04 | 0,97% | 3,7812 | 3,8124 | 3,7812 | 289 |
20 Mai 2024 | 3,7759 | -0,02 | -0,53% | 3,7759 | 3,7759 | 3,7759 | 100 |
17 Mai 2024 | 3,7959 | -0,04 | -1,05% | 3,8061 | 3,8061 | 3,7959 | 106 |
16 Mai 2024 | 3,8361 | 0,00 | -0,07% | 3,8361 | 3,8361 | 3,8361 | 3 |
15 Mai 2024 | 3,8387 | 0,07 | 1,90% | 3,8053 | 3,8387 | 3,8053 | 91 |
14 Mai 2024 | 3,7673 | -0,03 | -0,86% | 3,7871 | 3,7871 | 3,7673 | 163 |
13 Mai 2024 | 3,7998 | 0,02 | 0,52% | 3,78 | 3,7998 | 3,78 | 6.661 |
10 Mai 2024 | 3,7801 | -0,02 | -0,44% | 3,8044 | 3,8044 | 3,7801 | 663 |
09 Mai 2024 | 3,7968 | -0,04 | -0,97% | 3,847 | 3,847 | 3,7968 | 7.001 |
08 Mai 2024 | 3,8341 | -0,01 | -0,36% | 3,8746 | 3,8746 | 3,8244 | 10.473 |
07 Mai 2024 | 3,8479 | 0,00 | 0,11% | 3,84 | 3,8524 | 3,84 | 525 |
06 Mai 2024 | 3,8437 | 0,05 | 1,34% | 3,8437 | 3,8437 | 3,8437 | 52 |
03 Mai 2024 | 3,7929 | -0,02 | -0,45% | 3,792 | 3,7966 | 3,792 | 975 |
02 Mai 2024 | 3,81 | 0,05 | 1,41% | 3,779 | 3,81 | 3,7732 | 310 |
30 Abr 2024 | 3,7569 | -0,02 | -0,61% | 3,7705 | 3,7705 | 3,7569 | 2.501 |
29 Abr 2024 | 3,7801 | 0,06 | 1,66% | 3,7601 | 3,7801 | 3,7537 | 3.289 |
26 Abr 2024 | 3,7184 | -0,01 | -0,16% | 3,726 | 3,7609 | 3,7184 | 12.144 |
25 Abr 2024 | 3,7244 | 0,00 | 0,04% | 3,728 | 3,728 | 3,683 | 8.213 |
24 Abr 2024 | 3,7228 | -0,06 | -1,49% | 3,7631 | 3,7631 | 3,7228 | 16.657 |