Cotações Históricas MI9C
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 34,529 | 0,00 | 0,00% | 34,529 | 34,529 | 34,529 | 0 |
27 Jun 2024 | 34,529 | -0,66 | -1,87% | 34,286 | 34,529 | 34,286 | 168 |
26 Jun 2024 | 35,186 | 0,00 | 0,00% | 35,186 | 35,186 | 35,186 | 0 |
25 Jun 2024 | 35,186 | 0,00 | 0,00% | 35,186 | 35,186 | 35,186 | 0 |
24 Jun 2024 | 35,186 | 0,00 | 0,00% | 35,186 | 35,186 | 35,186 | 0 |
21 Jun 2024 | 35,186 | 1,38 | 4,09% | 35,013 | 35,186 | 35,00 | 529 |
20 Jun 2024 | 33,804 | 0,00 | 0,00% | 33,804 | 33,804 | 33,804 | 0 |
19 Jun 2024 | 33,804 | 0,00 | 0,00% | 33,804 | 33,804 | 33,804 | 0 |
18 Jun 2024 | 33,804 | 0,00 | 0,00% | 33,804 | 33,804 | 33,804 | 0 |
17 Jun 2024 | 33,804 | 0,25 | 0,75% | 33,801 | 33,805 | 33,801 | 978 |
14 Jun 2024 | 33,554 | 0,00 | 0,00% | 33,554 | 33,554 | 33,554 | 0 |
13 Jun 2024 | 33,554 | -0,43 | -1,27% | 33,554 | 33,554 | 33,554 | 12 |
12 Jun 2024 | 33,986 | -0,36 | -1,03% | 34,004 | 34,004 | 33,986 | 78 |
11 Jun 2024 | 34,341 | 0,00 | 0,00% | 34,341 | 34,341 | 34,341 | 0 |
10 Jun 2024 | 34,341 | -1,44 | -4,02% | 34,255 | 34,341 | 34,255 | 56 |
07 Jun 2024 | 35,781 | 0,84 | 2,42% | 35,868 | 35,868 | 35,766 | 814 |
06 Jun 2024 | 34,936 | -0,22 | -0,63% | 34,936 | 34,936 | 34,936 | 14 |
05 Jun 2024 | 35,159 | 0,00 | 0,00% | 35,159 | 35,159 | 35,159 | 0 |
04 Jun 2024 | 35,159 | 0,00 | 0,00% | 35,159 | 35,159 | 35,159 | 0 |
03 Jun 2024 | 35,159 | -0,55 | -1,54% | 35,171 | 35,184 | 35,155 | 850 |
31 Mai 2024 | 35,71 | 0,49 | 1,39% | 35,713 | 35,713 | 35,701 | 777 |
30 Mai 2024 | 35,22 | -0,51 | -1,42% | 35,22 | 35,22 | 35,22 | 150 |
29 Mai 2024 | 35,729 | 0,20 | 0,55% | 35,04 | 35,732 | 35,04 | 3.296 |
28 Mai 2024 | 35,533 | 0,25 | 0,70% | 35,533 | 35,533 | 35,533 | 70 |
27 Mai 2024 | 35,286 | 0,19 | 0,53% | 35,286 | 35,286 | 35,286 | 161 |
24 Mai 2024 | 35,10 | 0,18 | 0,50% | 34,917 | 35,10 | 34,917 | 54 |
23 Mai 2024 | 34,924 | -1,57 | -4,30% | 35,081 | 35,244 | 34,924 | 485 |
22 Mai 2024 | 36,493 | -0,25 | -0,69% | 36,493 | 36,493 | 36,493 | 604 |
21 Mai 2024 | 36,748 | 0,61 | 1,68% | 36,726 | 36,748 | 36,726 | 309 |
20 Mai 2024 | 36,14 | 0,00 | 0,00% | 36,14 | 36,14 | 36,14 | 0 |
17 Mai 2024 | 36,14 | 0,88 | 2,49% | 35,498 | 36,14 | 35,498 | 885 |
16 Mai 2024 | 35,262 | 0,55 | 1,57% | 35,262 | 35,262 | 35,262 | 55 |
15 Mai 2024 | 34,716 | 0,00 | 0,00% | 34,716 | 34,716 | 34,716 | 0 |
14 Mai 2024 | 34,716 | 0,00 | 0,00% | 34,716 | 34,716 | 34,716 | 0 |
13 Mai 2024 | 34,716 | -0,36 | -1,04% | 34,801 | 34,801 | 34,716 | 352 |
10 Mai 2024 | 35,08 | 0,68 | 1,97% | 35,362 | 35,471 | 35,08 | 1.107 |
09 Mai 2024 | 34,403 | 0,51 | 1,50% | 34,403 | 34,403 | 34,403 | 130 |
08 Mai 2024 | 33,893 | 0,00 | 0,00% | 33,893 | 33,893 | 33,893 | 0 |
07 Mai 2024 | 33,893 | 0,05 | 0,16% | 33,893 | 33,893 | 33,893 | 6 |
06 Mai 2024 | 33,84 | 0,11 | 0,33% | 33,69 | 33,84 | 33,69 | 570 |
03 Mai 2024 | 33,728 | -1,28 | -3,65% | 33,728 | 33,728 | 33,728 | 2 |
02 Mai 2024 | 35,006 | 0,00 | 0,00% | 35,006 | 35,006 | 35,006 | 0 |
30 Abr 2024 | 35,006 | 0,00 | 0,00% | 35,006 | 35,006 | 35,006 | 0 |
29 Abr 2024 | 35,006 | 1,37 | 4,07% | 34,783 | 35,006 | 34,783 | 277 |
26 Abr 2024 | 33,638 | 0,00 | 0,00% | 33,638 | 33,638 | 33,638 | 0 |
25 Abr 2024 | 33,638 | 0,00 | 0,00% | 33,638 | 33,638 | 33,638 | 0 |
24 Abr 2024 | 33,638 | -0,05 | -0,14% | 33,722 | 33,722 | 33,629 | 500 |
23 Abr 2024 | 33,686 | -1,12 | -3,23% | 33,686 | 33,686 | 33,686 | 45 |
22 Abr 2024 | 34,81 | 0,00 | 0,00% | 34,81 | 34,81 | 34,81 | 0 |
19 Abr 2024 | 34,81 | 0,00 | 0,00% | 34,81 | 34,81 | 34,81 | 0 |
18 Abr 2024 | 34,81 | 0,77 | 2,27% | 34,318 | 34,81 | 34,318 | 456 |
17 Abr 2024 | 34,036 | 0,37 | 1,08% | 34,351 | 34,351 | 34,017 | 236 |
16 Abr 2024 | 33,671 | -0,77 | -2,22% | 33,652 | 33,671 | 33,652 | 154 |
15 Abr 2024 | 34,436 | -1,01 | -2,85% | 34,789 | 34,789 | 34,436 | 716 |
12 Abr 2024 | 35,447 | 0,84 | 2,44% | 35,107 | 35,628 | 34,856 | 1.869 |
11 Abr 2024 | 34,603 | 0,44 | 1,29% | 34,437 | 34,603 | 34,437 | 544 |
10 Abr 2024 | 34,161 | 0,11 | 0,33% | 34,386 | 34,607 | 34,161 | 1.117 |
09 Abr 2024 | 34,047 | 0,00 | 0,00% | 34,047 | 34,047 | 34,047 | 0 |
08 Abr 2024 | 34,047 | 0,15 | 0,44% | 34,047 | 34,047 | 34,047 | 70 |
05 Abr 2024 | 33,899 | 0,89 | 2,69% | 33,125 | 33,899 | 33,08 | 1.131 |
04 Abr 2024 | 33,012 | -0,05 | -0,15% | 33,605 | 33,605 | 32,79 | 326 |
03 Abr 2024 | 33,062 | -0,13 | -0,38% | 32,964 | 33,062 | 32,964 | 552 |
02 Abr 2024 | 33,189 | 1,10 | 3,42% | 32,444 | 33,189 | 32,444 | 753 |