Cotações Históricas IVSD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 25,48 | 0,04 | 0,16% | 25,52 | 25,605 | 25,165 | 1.558 |
18 Jul 2024 | 25,44 | -0,26 | -1,01% | 25,765 | 25,86 | 25,31 | 922 |
17 Jul 2024 | 25,70 | -0,01 | -0,02% | 25,62 | 25,71 | 25,34 | 3.346 |
16 Jul 2024 | 25,705 | 0,09 | 0,35% | 25,50 | 25,715 | 25,46 | 2.917 |
15 Jul 2024 | 25,615 | -0,19 | -0,72% | 25,875 | 25,875 | 25,605 | 10.203 |
12 Jul 2024 | 25,80 | 0,55 | 2,18% | 25,375 | 25,93 | 25,215 | 3.282 |
11 Jul 2024 | 25,25 | 0,13 | 0,50% | 25,24 | 25,34 | 25,09 | 7.119 |
10 Jul 2024 | 25,125 | -0,13 | -0,51% | 25,215 | 25,265 | 24,955 | 4.716 |
09 Jul 2024 | 25,255 | 0,13 | 0,50% | 25,005 | 25,405 | 25,005 | 449 |
08 Jul 2024 | 25,13 | -0,49 | -1,89% | 25,62 | 25,62 | 25,03 | 6.670 |
05 Jul 2024 | 25,615 | -0,01 | -0,02% | 25,55 | 25,83 | 25,385 | 2.092 |
04 Jul 2024 | 25,62 | -0,04 | -0,14% | 25,68 | 25,73 | 25,545 | 4.765 |
03 Jul 2024 | 25,655 | 0,19 | 0,75% | 25,50 | 25,655 | 25,40 | 2.371 |
02 Jul 2024 | 25,465 | 0,09 | 0,35% | 25,455 | 25,495 | 25,245 | 2.624 |
01 Jul 2024 | 25,375 | -0,25 | -0,96% | 25,895 | 25,995 | 25,35 | 6.095 |
28 Jun 2024 | 25,62 | 0,03 | 0,12% | 25,615 | 25,675 | 25,40 | 3.036 |
27 Jun 2024 | 25,59 | -0,14 | -0,54% | 25,755 | 25,755 | 25,49 | 3.707 |
26 Jun 2024 | 25,73 | 0,11 | 0,41% | 25,72 | 25,87 | 25,465 | 7.612 |
25 Jun 2024 | 25,625 | -0,14 | -0,54% | 25,815 | 25,815 | 25,425 | 5.922 |
24 Jun 2024 | 25,765 | -0,43 | -1,64% | 26,14 | 26,18 | 25,235 | 33.972 |
21 Jun 2024 | 26,195 | 0,46 | 1,77% | 25,62 | 26,83 | 25,61 | 75.869 |
20 Jun 2024 | 25,74 | 0,19 | 0,74% | 25,48 | 25,785 | 25,475 | 5.937 |
19 Jun 2024 | 25,55 | -0,06 | -0,23% | 25,48 | 25,63 | 25,28 | 13.806 |
18 Jun 2024 | 25,61 | 0,31 | 1,23% | 25,46 | 25,63 | 25,21 | 1.088 |
17 Jun 2024 | 25,30 | 0,10 | 0,40% | 25,59 | 25,59 | 24,98 | 8.841 |
14 Jun 2024 | 25,20 | -0,32 | -1,25% | 25,49 | 25,50 | 25,11 | 2.027 |
13 Jun 2024 | 25,52 | -0,71 | -2,69% | 26,245 | 26,245 | 25,485 | 808 |
12 Jun 2024 | 26,225 | 0,92 | 3,64% | 25,475 | 26,30 | 25,475 | 5.331 |
11 Jun 2024 | 25,305 | -0,21 | -0,80% | 25,52 | 25,60 | 25,195 | 1.737 |
10 Jun 2024 | 25,51 | 0,34 | 1,35% | 25,365 | 25,645 | 25,275 | 1.253 |
07 Jun 2024 | 25,17 | -0,57 | -2,21% | 25,745 | 25,81 | 24,81 | 11.729 |
06 Jun 2024 | 25,74 | 0,22 | 0,86% | 25,565 | 25,83 | 25,565 | 1.517 |
05 Jun 2024 | 25,52 | 0,41 | 1,63% | 25,235 | 25,52 | 25,115 | 5.225 |
04 Jun 2024 | 25,11 | 0,05 | 0,22% | 25,055 | 25,15 | 24,82 | 1.603 |
03 Jun 2024 | 25,055 | 0,02 | 0,08% | 25,26 | 25,295 | 25,045 | 1.458 |
31 Mai 2024 | 25,035 | 0,38 | 1,52% | 24,67 | 25,065 | 24,55 | 1.511 |
30 Mai 2024 | 24,66 | 0,09 | 0,39% | 24,43 | 24,66 | 24,425 | 1.479 |
29 Mai 2024 | 24,565 | -0,33 | -1,33% | 24,765 | 24,765 | 24,44 | 2.364 |
28 Mai 2024 | 24,895 | 0,10 | 0,40% | 25,00 | 25,015 | 24,62 | 4.421 |
27 Mai 2024 | 24,795 | 0,09 | 0,34% | 24,605 | 24,925 | 24,605 | 3.809 |
24 Mai 2024 | 24,71 | 0,31 | 1,25% | 24,23 | 24,715 | 24,17 | 3.390 |
23 Mai 2024 | 24,405 | -0,14 | -0,57% | 24,755 | 24,755 | 24,405 | 944 |
22 Mai 2024 | 24,545 | -0,06 | -0,24% | 24,615 | 24,76 | 24,545 | 2.138 |
21 Mai 2024 | 24,605 | 0,28 | 1,13% | 24,615 | 24,725 | 24,415 | 2.084 |
20 Mai 2024 | 24,33 | 0,48 | 2,01% | 23,775 | 24,43 | 23,745 | 5.415 |
17 Mai 2024 | 23,85 | -0,18 | -0,73% | 23,915 | 23,915 | 23,645 | 4.081 |
16 Mai 2024 | 24,025 | -0,28 | -1,15% | 24,28 | 24,28 | 23,80 | 2.705 |
15 Mai 2024 | 24,305 | 0,18 | 0,73% | 24,185 | 24,315 | 24,035 | 5.887 |
14 Mai 2024 | 24,13 | -0,02 | -0,08% | 24,30 | 24,30 | 23,95 | 3.010 |
13 Mai 2024 | 24,15 | -0,10 | -0,39% | 24,275 | 24,275 | 23,98 | 2.056 |
10 Mai 2024 | 24,245 | 0,04 | 0,17% | 24,145 | 24,245 | 23,965 | 2.223 |
09 Mai 2024 | 24,205 | 0,06 | 0,25% | 24,10 | 24,27 | 23,97 | 947 |
08 Mai 2024 | 24,145 | -0,04 | -0,14% | 23,705 | 24,175 | 23,66 | 1.556 |
07 Mai 2024 | 24,18 | 0,23 | 0,98% | 23,995 | 24,18 | 23,715 | 6.680 |
06 Mai 2024 | 23,945 | 0,33 | 1,40% | 23,755 | 23,96 | 23,515 | 8.843 |
03 Mai 2024 | 23,615 | 0,15 | 0,66% | 23,29 | 23,615 | 23,16 | 91.378 |
02 Mai 2024 | 23,46 | 0,14 | 0,60% | 23,28 | 23,46 | 23,00 | 7.320 |
30 Abr 2024 | 23,32 | 0,07 | 0,30% | 23,29 | 23,485 | 22,97 | 7.626 |
29 Abr 2024 | 23,25 | 0,00 | 0,02% | 23,33 | 23,45 | 23,165 | 3.284 |
26 Abr 2024 | 23,245 | 0,25 | 1,09% | 23,265 | 23,265 | 23,00 | 5.462 |
25 Abr 2024 | 22,995 | -0,50 | -2,11% | 23,515 | 23,595 | 22,69 | 11.373 |
24 Abr 2024 | 23,49 | 0,32 | 1,38% | 23,39 | 23,51 | 23,15 | 5.220 |
23 Abr 2024 | 23,17 | 0,22 | 0,96% | 22,90 | 23,17 | 22,83 | 1.505 |