Cotações Históricas IS0Q
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 82,0379 | 0,23 | 0,29% | 81,8479 | 82,0379 | 81,8479 | 35 |
25 Jul 2024 | 81,8041 | 0,35 | 0,43% | 81,9399 | 81,9399 | 81,8041 | 65 |
24 Jul 2024 | 81,4522 | -0,53 | -0,65% | 81,7341 | 82,00 | 81,4522 | 6 |
23 Jul 2024 | 81,9859 | 0,35 | 0,43% | 81,721 | 81,9859 | 81,7172 | 216 |
22 Jul 2024 | 81,634 | 0,24 | 0,29% | 81,8854 | 81,8854 | 81,3301 | 61 |
19 Jul 2024 | 81,3941 | 0,04 | 0,05% | 81,6519 | 81,6519 | 81,3941 | 326 |
18 Jul 2024 | 81,3539 | 0,09 | 0,12% | 81,2745 | 81,3539 | 81,2745 | 76 |
17 Jul 2024 | 81,2599 | -0,55 | -0,68% | 82,1025 | 82,1025 | 81,1799 | 33 |
16 Jul 2024 | 81,8139 | 0,38 | 0,47% | 81,5681 | 81,8139 | 81,5041 | 176 |
15 Jul 2024 | 81,4301 | -0,16 | -0,20% | 81,9261 | 81,9261 | 81,4301 | 166 |
12 Jul 2024 | 81,5897 | -0,19 | -0,24% | 81,8179 | 81,818 | 81,4741 | 1.414 |
11 Jul 2024 | 81,7837 | 0,06 | 0,07% | 81,5621 | 81,7837 | 81,4901 | 11 |
10 Jul 2024 | 81,7259 | 0,03 | 0,03% | 81,6601 | 81,7859 | 81,6601 | 372 |
09 Jul 2024 | 81,6979 | 0,13 | 0,15% | 81,6301 | 81,7638 | 81,5241 | 173 |
08 Jul 2024 | 81,5725 | 0,13 | 0,17% | 82,0528 | 82,0528 | 81,4481 | 111 |
05 Jul 2024 | 81,4381 | -0,12 | -0,15% | 81,0696 | 81,5919 | 81,0696 | 145 |
04 Jul 2024 | 81,5619 | 0,15 | 0,18% | 81,6401 | 81,6401 | 81,5321 | 99 |
03 Jul 2024 | 81,4141 | -0,78 | -0,95% | 81,6774 | 81,6774 | 81,4141 | 49 |
02 Jul 2024 | 82,1973 | 0,80 | 0,98% | 81,6701 | 82,1973 | 81,6701 | 651 |
01 Jul 2024 | 81,3961 | -1,00 | -1,21% | 82,3934 | 82,3934 | 81,3961 | 136 |
28 Jun 2024 | 82,3934 | -0,23 | -0,27% | 81,7979 | 82,3937 | 81,7979 | 78 |
27 Jun 2024 | 82,6201 | 0,47 | 0,57% | 82,6342 | 82,6342 | 82,0201 | 128 |
26 Jun 2024 | 82,1521 | -0,08 | -0,10% | 82,2479 | 82,3239 | 82,1521 | 224 |
25 Jun 2024 | 82,2321 | 0,04 | 0,05% | 82,0421 | 82,3319 | 82,0421 | 6 |
24 Jun 2024 | 82,1941 | -0,19 | -0,23% | 81,8895 | 82,7125 | 81,8895 | 165 |
21 Jun 2024 | 82,3819 | -0,08 | -0,09% | 81,6367 | 82,4659 | 81,6367 | 122 |
20 Jun 2024 | 82,4573 | 0,11 | 0,13% | 81,5293 | 82,4573 | 81,5293 | 181 |
19 Jun 2024 | 82,3487 | 0,55 | 0,67% | 82,2458 | 82,3487 | 81,4274 | 233 |
18 Jun 2024 | 81,8001 | 0,39 | 0,48% | 81,6843 | 81,9599 | 81,6843 | 4 |
17 Jun 2024 | 81,4069 | -1,03 | -1,25% | 82,1019 | 82,1019 | 81,4069 | 159 |
14 Jun 2024 | 82,4359 | 1,00 | 1,23% | 82,3059 | 82,4579 | 82,1637 | 422 |
13 Jun 2024 | 81,4357 | -1,87 | -2,25% | 81,4841 | 81,9479 | 81,4357 | 159 |
12 Jun 2024 | 83,3078 | -0,85 | -1,01% | 84,1557 | 84,1557 | 83,3078 | 156 |
11 Jun 2024 | 84,1599 | 1,07 | 1,29% | 83,0902 | 84,1599 | 83,0902 | 261 |
10 Jun 2024 | 83,0902 | 0,10 | 0,12% | 83,4501 | 83,6739 | 83,0902 | 47 |
07 Jun 2024 | 82,9899 | 0,55 | 0,67% | 82,8159 | 82,9899 | 82,7959 | 313 |
06 Jun 2024 | 82,4387 | -0,10 | -0,13% | 82,5431 | 82,9299 | 82,4387 | 13 |
05 Jun 2024 | 82,5431 | -0,61 | -0,74% | 82,3272 | 83,0039 | 82,3272 | 127 |
04 Jun 2024 | 83,1547 | 0,25 | 0,30% | 82,2007 | 83,1547 | 82,2007 | 396 |
03 Jun 2024 | 82,9078 | 0,51 | 0,62% | 82,7459 | 82,9559 | 82,71 | 247 |
31 Mai 2024 | 82,3961 | -0,02 | -0,03% | 82,5139 | 82,5139 | 82,3961 | 110 |
30 Mai 2024 | 82,4181 | -0,50 | -0,60% | 82,4701 | 82,5719 | 82,4181 | 29 |
29 Mai 2024 | 82,9147 | 0,73 | 0,88% | 82,4879 | 82,9147 | 82,2861 | 77 |
28 Mai 2024 | 82,1881 | -0,25 | -0,30% | 82,4161 | 82,4161 | 82,1881 | 61 |
27 Mai 2024 | 82,4341 | -0,13 | -0,15% | 82,5859 | 82,5899 | 82,4281 | 395 |
24 Mai 2024 | 82,5599 | -0,16 | -0,19% | 82,6121 | 82,6959 | 82,3359 | 61 |
23 Mai 2024 | 82,7159 | 0,12 | 0,14% | 83,0979 | 83,0979 | 82,4881 | 39 |
22 Mai 2024 | 82,6001 | 0,03 | 0,04% | 82,5781 | 82,7539 | 82,5781 | 34 |
21 Mai 2024 | 82,5681 | 0,12 | 0,15% | 82,0918 | 82,5859 | 82,0918 | 107 |
20 Mai 2024 | 82,4481 | 0,09 | 0,11% | 82,5099 | 82,5979 | 82,3901 | 385 |
17 Mai 2024 | 82,3601 | -0,26 | -0,31% | 82,7839 | 82,7839 | 82,3601 | 22 |
16 Mai 2024 | 82,6159 | 0,60 | 0,73% | 82,3521 | 82,6159 | 82,3521 | 186 |
15 Mai 2024 | 82,0208 | -0,52 | -0,62% | 82,8632 | 82,8632 | 82,0208 | 199 |
14 Mai 2024 | 82,5359 | 0,09 | 0,11% | 82,6099 | 82,6099 | 82,3901 | 78 |
13 Mai 2024 | 82,4421 | -0,17 | -0,21% | 82,2009 | 82,7899 | 82,2009 | 76 |
10 Mai 2024 | 82,6141 | -0,07 | -0,08% | 82,8199 | 82,8199 | 82,6006 | 208 |
09 Mai 2024 | 82,6799 | -0,22 | -0,27% | 82,3352 | 82,99 | 82,3352 | 123 |
08 Mai 2024 | 82,9039 | 0,21 | 0,26% | 82,8161 | 82,9479 | 82,8121 | 67 |
07 Mai 2024 | 82,6919 | 0,56 | 0,68% | 82,8959 | 82,8959 | 82,6919 | 97 |
06 Mai 2024 | 82,1342 | -0,43 | -0,52% | 82,8627 | 82,8627 | 82,1342 | 110 |
03 Mai 2024 | 82,5599 | -0,14 | -0,17% | 82,7259 | 82,7259 | 82,2121 | 59 |
02 Mai 2024 | 82,6964 | 0,75 | 0,92% | 82,5359 | 82,7139 | 82,4521 | 97 |
30 Abr 2024 | 81,9462 | -0,54 | -0,66% | 82,7929 | 82,7929 | 81,9462 | 666 |
29 Abr 2024 | 82,4899 | -0,17 | -0,20% | 82,4399 | 82,4899 | 82,3321 | 24 |
26 Abr 2024 | 82,6579 | 0,65 | 0,79% | 82,5266 | 82,6579 | 81,7054 | 84 |