Cotações Históricas MBI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 19,052 | -0,45 | -2,31% | 19,376 | 19,378 | 19,052 | 810 |
18 Jul 2024 | 19,502 | -0,49 | -2,44% | 19,80 | 19,80 | 19,45 | 768 |
17 Jul 2024 | 19,99 | 0,25 | 1,27% | 19,308 | 19,99 | 19,308 | 4.867 |
16 Jul 2024 | 19,74 | 0,59 | 3,08% | 19,50 | 19,74 | 19,376 | 731 |
15 Jul 2024 | 19,15 | -0,21 | -1,11% | 19,348 | 19,348 | 19,052 | 3.303 |
12 Jul 2024 | 19,364 | 0,22 | 1,13% | 19,148 | 19,418 | 19,11 | 560 |
11 Jul 2024 | 19,148 | -0,24 | -1,22% | 19,43 | 19,43 | 18,70 | 1.923 |
10 Jul 2024 | 19,384 | -0,08 | -0,42% | 19,02 | 19,384 | 19,006 | 1.648 |
09 Jul 2024 | 19,466 | 0,25 | 1,28% | 19,252 | 19,466 | 19,252 | 4 |
08 Jul 2024 | 19,22 | -0,18 | -0,94% | 19,40 | 19,498 | 18,80 | 13.202 |
05 Jul 2024 | 19,402 | -0,20 | -1,01% | 19,644 | 19,648 | 19,302 | 571 |
04 Jul 2024 | 19,60 | 0,25 | 1,30% | 19,568 | 19,868 | 19,56 | 2.824 |
03 Jul 2024 | 19,348 | 0,00 | -0,01% | 19,066 | 19,348 | 19,066 | 2.004 |
02 Jul 2024 | 19,35 | 0,46 | 2,42% | 19,086 | 19,452 | 19,062 | 1.744 |
01 Jul 2024 | 18,892 | 0,51 | 2,80% | 18,648 | 18,998 | 18,648 | 3.590 |
28 Jun 2024 | 18,378 | 0,41 | 2,28% | 18,398 | 18,398 | 17,894 | 14.689 |
27 Jun 2024 | 17,968 | -0,09 | -0,50% | 18,092 | 18,092 | 17,822 | 1.761 |
26 Jun 2024 | 18,058 | -0,54 | -2,92% | 18,45 | 18,45 | 18,058 | 758 |
25 Jun 2024 | 18,602 | 0,94 | 5,32% | 18,33 | 18,718 | 18,33 | 2.716 |
24 Jun 2024 | 17,662 | -0,29 | -1,60% | 17,662 | 17,95 | 17,662 | 7.789 |
21 Jun 2024 | 17,95 | 0,29 | 1,63% | 17,596 | 17,966 | 17,596 | 2.132 |
20 Jun 2024 | 17,662 | -0,19 | -1,06% | 17,988 | 17,988 | 17,602 | 4.287 |
19 Jun 2024 | 17,852 | -0,14 | -0,80% | 18,178 | 18,182 | 17,638 | 1.761 |
18 Jun 2024 | 17,996 | -0,21 | -1,14% | 18,10 | 18,10 | 17,796 | 17.584 |
17 Jun 2024 | 18,204 | -0,70 | -3,68% | 18,102 | 18,434 | 18,102 | 3.444 |
14 Jun 2024 | 18,90 | 0,48 | 2,59% | 18,682 | 18,90 | 18,574 | 1.844 |
13 Jun 2024 | 18,422 | -0,58 | -3,04% | 18,642 | 18,67 | 18,324 | 7.012 |
12 Jun 2024 | 19,00 | -0,28 | -1,45% | 19,258 | 19,258 | 19,00 | 2.218 |
11 Jun 2024 | 19,28 | -0,26 | -1,35% | 19,528 | 19,528 | 19,002 | 1.180 |
10 Jun 2024 | 19,544 | 0,25 | 1,27% | 19,462 | 19,544 | 18,998 | 3.641 |
07 Jun 2024 | 19,298 | 0,30 | 1,58% | 18,902 | 19,302 | 18,854 | 4.769 |
06 Jun 2024 | 18,998 | -0,23 | -1,18% | 19,002 | 19,098 | 18,65 | 3.960 |
05 Jun 2024 | 19,224 | -0,13 | -0,68% | 19,30 | 19,484 | 19,20 | 945 |
04 Jun 2024 | 19,356 | -0,07 | -0,38% | 19,442 | 19,654 | 19,356 | 428 |
03 Jun 2024 | 19,43 | 0,23 | 1,19% | 19,406 | 19,932 | 19,402 | 6.668 |
31 Mai 2024 | 19,202 | -0,35 | -1,78% | 19,256 | 19,722 | 19,202 | 2.095 |
30 Mai 2024 | 19,55 | 0,08 | 0,42% | 19,58 | 19,58 | 19,402 | 715 |
29 Mai 2024 | 19,468 | -0,51 | -2,55% | 19,906 | 19,906 | 19,354 | 3.245 |
28 Mai 2024 | 19,978 | 0,25 | 1,29% | 19,89 | 19,978 | 19,702 | 552 |
27 Mai 2024 | 19,724 | 0,18 | 0,91% | 19,602 | 19,798 | 19,576 | 4.919 |
24 Mai 2024 | 19,546 | 0,04 | 0,19% | 19,406 | 19,598 | 19,294 | 2.178 |
23 Mai 2024 | 19,508 | 0,01 | 0,04% | 19,458 | 19,738 | 19,206 | 15.222 |
22 Mai 2024 | 19,50 | -0,56 | -2,77% | 19,88 | 19,88 | 19,362 | 8.741 |
21 Mai 2024 | 20,055 | 0,01 | 0,05% | 20,095 | 20,135 | 19,952 | 627 |
20 Mai 2024 | 20,045 | 0,04 | 0,20% | 19,99 | 20,045 | 19,99 | 187 |
17 Mai 2024 | 20,005 | -0,04 | -0,17% | 20,00 | 20,08 | 19,97 | 1.470 |
16 Mai 2024 | 20,04 | -0,35 | -1,69% | 20,285 | 20,285 | 19,97 | 1.284 |
15 Mai 2024 | 20,385 | 0,19 | 0,92% | 20,395 | 20,395 | 20,065 | 1.513 |
14 Mai 2024 | 20,20 | 0,19 | 0,95% | 19,922 | 20,20 | 19,908 | 3.227 |
13 Mai 2024 | 20,01 | 0,10 | 0,48% | 19,90 | 20,055 | 19,90 | 1.881 |
10 Mai 2024 | 19,914 | 0,11 | 0,58% | 20,06 | 20,315 | 19,91 | 2.484 |
09 Mai 2024 | 19,80 | -0,21 | -1,02% | 20,075 | 20,09 | 19,55 | 1.617 |
08 Mai 2024 | 20,005 | -0,86 | -4,10% | 20,08 | 20,08 | 19,60 | 13.186 |
07 Mai 2024 | 20,86 | -1,07 | -4,88% | 20,975 | 21,02 | 20,405 | 6.561 |
06 Mai 2024 | 21,93 | -0,17 | -0,75% | 21,895 | 22,025 | 21,505 | 1.826 |
03 Mai 2024 | 22,095 | 0,25 | 1,14% | 21,815 | 22,095 | 21,595 | 210 |
02 Mai 2024 | 21,845 | 0,28 | 1,30% | 21,57 | 22,25 | 21,175 | 986 |
30 Abr 2024 | 21,565 | -0,09 | -0,42% | 21,40 | 21,765 | 21,01 | 2.594 |
29 Abr 2024 | 21,655 | 0,41 | 1,93% | 21,00 | 21,655 | 20,90 | 3.110 |
26 Abr 2024 | 21,245 | 0,35 | 1,68% | 20,855 | 21,245 | 20,855 | 2.621 |
25 Abr 2024 | 20,895 | -0,43 | -1,99% | 21,14 | 21,14 | 20,355 | 6.465 |
24 Abr 2024 | 21,32 | 0,19 | 0,90% | 21,63 | 21,63 | 21,32 | 1.262 |
23 Abr 2024 | 21,13 | -0,27 | -1,24% | 21,045 | 21,46 | 21,02 | 245 |