Cotações Históricas M1Z
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 12,086 | 0,17 | 1,43% | 11,998 | 12,098 | 11,706 | 15.979 |
26 Jun 2024 | 11,916 | 0,25 | 2,11% | 11,84 | 12,046 | 11,66 | 9.152 |
25 Jun 2024 | 11,67 | 0,62 | 5,59% | 11,17 | 11,71 | 11,002 | 24.651 |
24 Jun 2024 | 11,052 | -0,43 | -3,73% | 11,35 | 12,00 | 10,876 | 38.247 |
21 Jun 2024 | 11,48 | 0,23 | 2,04% | 11,20 | 11,48 | 11,044 | 18.379 |
20 Jun 2024 | 11,25 | 0,63 | 5,91% | 10,652 | 11,25 | 10,602 | 33.132 |
19 Jun 2024 | 10,622 | -0,35 | -3,17% | 10,75 | 10,826 | 10,522 | 8.209 |
18 Jun 2024 | 10,97 | -0,13 | -1,15% | 10,94 | 11,198 | 10,84 | 13.363 |
17 Jun 2024 | 11,098 | 0,15 | 1,35% | 10,818 | 11,098 | 10,742 | 15.179 |
14 Jun 2024 | 10,95 | 0,14 | 1,28% | 10,912 | 10,998 | 10,66 | 11.837 |
13 Jun 2024 | 10,812 | 0,08 | 0,76% | 10,83 | 10,86 | 10,15 | 64.183 |
12 Jun 2024 | 10,73 | -0,12 | -1,12% | 10,956 | 10,956 | 10,562 | 7.601 |
11 Jun 2024 | 10,852 | -0,09 | -0,80% | 10,89 | 10,976 | 10,654 | 10.452 |
10 Jun 2024 | 10,94 | -0,10 | -0,91% | 11,166 | 11,24 | 10,838 | 9.074 |
07 Jun 2024 | 11,04 | -0,01 | -0,11% | 11,148 | 11,274 | 10,948 | 12.671 |
06 Jun 2024 | 11,052 | 0,30 | 2,83% | 10,824 | 11,148 | 10,628 | 14.947 |
05 Jun 2024 | 10,748 | 0,18 | 1,68% | 10,452 | 10,802 | 10,452 | 19.066 |
04 Jun 2024 | 10,57 | -0,24 | -2,24% | 10,78 | 10,892 | 10,338 | 8.369 |
03 Jun 2024 | 10,812 | -0,11 | -0,97% | 11,09 | 11,17 | 10,68 | 13.548 |
31 Mai 2024 | 10,918 | -0,35 | -3,11% | 11,198 | 11,272 | 10,804 | 29.681 |
30 Mai 2024 | 11,268 | 0,34 | 3,13% | 10,658 | 11,326 | 10,652 | 18.628 |
29 Mai 2024 | 10,926 | -0,31 | -2,78% | 11,208 | 11,21 | 10,808 | 10.127 |
28 Mai 2024 | 11,238 | 0,19 | 1,72% | 10,908 | 11,238 | 10,804 | 38.554 |
27 Mai 2024 | 11,048 | 0,22 | 2,05% | 10,942 | 11,098 | 10,802 | 4.520 |
24 Mai 2024 | 10,826 | 0,08 | 0,78% | 10,788 | 10,994 | 10,634 | 25.537 |
23 Mai 2024 | 10,742 | -0,10 | -0,94% | 10,778 | 11,066 | 10,666 | 6.699 |
22 Mai 2024 | 10,844 | -0,26 | -2,34% | 11,198 | 11,208 | 10,752 | 12.004 |
21 Mai 2024 | 11,104 | 0,36 | 3,39% | 10,684 | 11,146 | 10,486 | 14.022 |
20 Mai 2024 | 10,74 | 0,02 | 0,21% | 10,83 | 10,936 | 10,612 | 5.589 |
17 Mai 2024 | 10,718 | -0,10 | -0,91% | 10,678 | 10,972 | 10,674 | 15.677 |
16 Mai 2024 | 10,816 | -0,17 | -1,57% | 11,00 | 11,38 | 10,806 | 33.623 |
15 Mai 2024 | 10,988 | 0,31 | 2,92% | 11,038 | 11,496 | 10,836 | 81.986 |
14 Mai 2024 | 10,676 | 0,10 | 0,91% | 10,65 | 10,788 | 10,442 | 7.979 |
13 Mai 2024 | 10,58 | -0,35 | -3,20% | 10,872 | 11,078 | 10,502 | 15.760 |
10 Mai 2024 | 10,93 | -0,01 | -0,11% | 11,092 | 11,126 | 10,862 | 3.455 |
09 Mai 2024 | 10,942 | -0,27 | -2,39% | 11,002 | 11,18 | 10,806 | 6.435 |
08 Mai 2024 | 11,21 | 0,06 | 0,54% | 11,044 | 11,234 | 11,012 | 8.401 |
07 Mai 2024 | 11,15 | -0,01 | -0,07% | 11,208 | 11,38 | 11,05 | 11.931 |
06 Mai 2024 | 11,158 | 0,27 | 2,44% | 10,80 | 11,158 | 10,674 | 9.888 |
03 Mai 2024 | 10,892 | 0,69 | 6,72% | 10,176 | 10,956 | 10,146 | 12.372 |
02 Mai 2024 | 10,206 | 0,02 | 0,24% | 10,31 | 10,454 | 10,094 | 13.964 |
30 Abr 2024 | 10,182 | -0,05 | -0,53% | 10,358 | 10,376 | 10,168 | 6.020 |
29 Abr 2024 | 10,236 | -0,09 | -0,91% | 10,296 | 10,672 | 10,216 | 11.945 |
26 Abr 2024 | 10,33 | 0,20 | 2,01% | 10,254 | 10,394 | 10,068 | 3.346 |
25 Abr 2024 | 10,126 | 0,11 | 1,12% | 10,092 | 10,256 | 9,85 | 7.554 |
24 Abr 2024 | 10,014 | -0,22 | -2,19% | 10,25 | 10,474 | 9,861 | 11.504 |
23 Abr 2024 | 10,238 | 0,27 | 2,68% | 10,066 | 10,238 | 9,867 | 26.615 |
22 Abr 2024 | 9,971 | 0,12 | 1,25% | 9,603 | 10,116 | 9,602 | 16.877 |
19 Abr 2024 | 9,848 | -0,15 | -1,54% | 9,90 | 10,058 | 9,50 | 72.214 |
18 Abr 2024 | 10,002 | -0,07 | -0,68% | 10,002 | 10,30 | 9,80 | 48.986 |
17 Abr 2024 | 10,07 | -0,12 | -1,16% | 10,118 | 10,308 | 10,002 | 15.259 |
16 Abr 2024 | 10,188 | -0,09 | -0,86% | 10,436 | 10,436 | 10,002 | 31.201 |
15 Abr 2024 | 10,276 | -0,27 | -2,54% | 10,538 | 10,722 | 10,214 | 48.988 |
12 Abr 2024 | 10,544 | -0,27 | -2,51% | 10,918 | 10,976 | 10,544 | 21.096 |
11 Abr 2024 | 10,816 | 0,07 | 0,65% | 10,88 | 10,89 | 10,594 | 31.122 |
10 Abr 2024 | 10,746 | -0,16 | -1,50% | 11,026 | 11,088 | 10,614 | 25.389 |
09 Abr 2024 | 10,91 | -0,17 | -1,50% | 11,10 | 11,188 | 10,818 | 28.422 |
08 Abr 2024 | 11,076 | -0,04 | -0,34% | 11,198 | 11,498 | 11,052 | 59.857 |
05 Abr 2024 | 11,114 | 0,25 | 2,30% | 10,966 | 11,204 | 10,746 | 22.126 |
04 Abr 2024 | 10,864 | -0,16 | -1,47% | 11,00 | 11,186 | 10,858 | 14.229 |
03 Abr 2024 | 11,026 | 0,09 | 0,86% | 11,098 | 11,098 | 10,84 | 18.673 |
02 Abr 2024 | 10,932 | -0,18 | -1,60% | 11,092 | 11,148 | 10,694 | 33.945 |