Cotações Históricas OD7F
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
23 Jul 2024 | 9,3707 | 0,01 | 0,07% | 9,4284 | 9,4284 | 9,2157 | 5.232 |
22 Jul 2024 | 9,3644 | -0,02 | -0,21% | 9,4234 | 9,4234 | 9,3387 | 1.483 |
19 Jul 2024 | 9,384 | -0,24 | -2,54% | 9,6401 | 9,7984 | 9,384 | 395 |
18 Jul 2024 | 9,6287 | 0,05 | 0,47% | 9,65 | 9,65 | 9,6287 | 254 |
17 Jul 2024 | 9,5834 | 0,00 | -0,02% | 9,5834 | 9,5834 | 9,5834 | 140 |
16 Jul 2024 | 9,5852 | -0,12 | -1,19% | 9,6026 | 9,6026 | 9,55 | 3.020 |
15 Jul 2024 | 9,7009 | 0,02 | 0,19% | 9,7009 | 9,7009 | 9,7009 | 26 |
12 Jul 2024 | 9,6824 | -0,08 | -0,79% | 9,81 | 9,81 | 9,6221 | 328 |
11 Jul 2024 | 9,7594 | 0,01 | 0,07% | 9,83 | 9,83 | 9,7594 | 1.500 |
10 Jul 2024 | 9,7522 | -0,04 | -0,39% | 9,6641 | 9,7522 | 9,6641 | 1.149 |
09 Jul 2024 | 9,7901 | -0,07 | -0,67% | 9,8691 | 9,8691 | 9,7901 | 725 |
08 Jul 2024 | 9,8565 | -0,03 | -0,29% | 9,8701 | 9,8899 | 9,8565 | 2.179 |
05 Jul 2024 | 9,8856 | -0,13 | -1,26% | 10,0421 | 10,0421 | 9,8856 | 154 |
04 Jul 2024 | 10,0122 | 0,05 | 0,47% | 10,0051 | 10,05 | 9,9751 | 1.919 |
03 Jul 2024 | 9,9657 | -0,16 | -1,58% | 9,9996 | 9,9996 | 9,9657 | 1.719 |
02 Jul 2024 | 10,1254 | 0,17 | 1,68% | 9,9585 | 10,1254 | 9,9346 | 18.229 |
01 Jul 2024 | 9,958 | 0,15 | 1,58% | 9,9127 | 9,962 | 9,8754 | 436 |
28 Jun 2024 | 9,8032 | -0,02 | -0,17% | 9,9653 | 9,9899 | 9,8032 | 12.636 |
27 Jun 2024 | 9,8196 | 0,07 | 0,68% | 9,8356 | 9,898 | 9,8196 | 2.701 |
26 Jun 2024 | 9,7535 | 0,00 | 0,00% | 9,7535 | 9,7535 | 9,7535 | 0 |
25 Jun 2024 | 9,7535 | -0,13 | -1,28% | 9,8101 | 9,8618 | 9,7535 | 2.662 |
24 Jun 2024 | 9,8798 | 0,02 | 0,19% | 9,6881 | 9,8798 | 9,6881 | 2.241 |
21 Jun 2024 | 9,8609 | 0,09 | 0,95% | 9,7866 | 9,8609 | 9,7866 | 3.408 |
20 Jun 2024 | 9,7685 | -0,01 | -0,10% | 9,7541 | 9,8181 | 9,7541 | 2.143 |
19 Jun 2024 | 9,7779 | 0,11 | 1,09% | 9,7779 | 9,7779 | 9,7779 | 39 |
18 Jun 2024 | 9,6724 | 0,11 | 1,15% | 9,5946 | 9,7722 | 9,5946 | 603 |
17 Jun 2024 | 9,5624 | 0,01 | 0,13% | 9,4814 | 9,5704 | 9,4754 | 545 |
14 Jun 2024 | 9,55 | 0,13 | 1,40% | 9,50 | 9,5876 | 9,50 | 1.100 |
13 Jun 2024 | 9,4181 | 0,08 | 0,82% | 9,3304 | 9,4804 | 9,3304 | 3.852 |
12 Jun 2024 | 9,3411 | -0,05 | -0,57% | 9,46 | 9,4806 | 9,3411 | 1.373 |
11 Jun 2024 | 9,3949 | 0,09 | 1,02% | 9,3251 | 9,40 | 9,3096 | 5.215 |
10 Jun 2024 | 9,30 | 0,21 | 2,27% | 9,27 | 9,30 | 9,27 | 4.332 |
07 Jun 2024 | 9,0936 | 0,15 | 1,63% | 8,9899 | 9,0936 | 8,9899 | 2.446 |
06 Jun 2024 | 8,948 | 0,15 | 1,68% | 8,87 | 9,0584 | 8,8586 | 2.518 |
05 Jun 2024 | 8,80 | 0,02 | 0,19% | 8,76 | 8,80 | 8,7446 | 941 |
04 Jun 2024 | 8,7829 | -0,03 | -0,31% | 8,80 | 8,80 | 8,6911 | 3.294 |
03 Jun 2024 | 8,8101 | -0,41 | -4,50% | 9,2164 | 9,2164 | 8,8101 | 17.021 |
31 Mai 2024 | 9,225 | -0,08 | -0,81% | 9,2889 | 9,3039 | 9,225 | 3.788 |
30 Mai 2024 | 9,30 | -0,14 | -1,44% | 9,4293 | 9,4344 | 9,30 | 428 |
29 Mai 2024 | 9,4357 | 0,01 | 0,16% | 9,4855 | 9,5804 | 9,4357 | 1.800 |
28 Mai 2024 | 9,4209 | 0,09 | 0,92% | 9,4009 | 9,4209 | 9,4009 | 128 |
27 Mai 2024 | 9,3349 | 0,14 | 1,55% | 9,2184 | 9,3349 | 9,2184 | 83 |
24 Mai 2024 | 9,192 | 0,01 | 0,15% | 9,1371 | 9,192 | 9,1371 | 5.490 |
23 Mai 2024 | 9,1781 | 0,00 | 0,04% | 9,23 | 9,323 | 9,1781 | 4.539 |
22 Mai 2024 | 9,1743 | -0,14 | -1,50% | 9,2326 | 9,3211 | 9,1743 | 4.410 |
21 Mai 2024 | 9,3138 | -0,16 | -1,65% | 9,31 | 9,3138 | 9,31 | 158 |
20 Mai 2024 | 9,47 | -0,01 | -0,07% | 9,46 | 9,47 | 9,46 | 335 |
17 Mai 2024 | 9,4767 | 0,16 | 1,70% | 9,4219 | 9,4871 | 9,4219 | 224 |
16 Mai 2024 | 9,3184 | 0,06 | 0,68% | 9,30 | 9,36 | 9,30 | 4.641 |
15 Mai 2024 | 9,2555 | -0,03 | -0,32% | 9,2961 | 9,2961 | 9,0846 | 3.494 |
14 Mai 2024 | 9,2856 | -0,06 | -0,69% | 9,3556 | 9,3789 | 9,1572 | 7.545 |
13 Mai 2024 | 9,3498 | 0,09 | 0,92% | 9,33 | 9,3901 | 9,3266 | 3.118 |
10 Mai 2024 | 9,2648 | -0,22 | -2,36% | 9,4674 | 9,4674 | 9,2648 | 2.035 |
09 Mai 2024 | 9,4891 | 0,04 | 0,40% | 9,4571 | 9,5014 | 9,4571 | 3.970 |
08 Mai 2024 | 9,4514 | -0,03 | -0,32% | 9,20 | 9,4514 | 9,20 | 947 |
07 Mai 2024 | 9,482 | 0,13 | 1,41% | 9,3599 | 9,482 | 9,2612 | 963 |
06 Mai 2024 | 9,35 | 0,13 | 1,36% | 9,3833 | 9,3833 | 9,35 | 3.832 |
03 Mai 2024 | 9,2243 | -0,24 | -2,49% | 9,4136 | 9,4136 | 9,2243 | 426 |
02 Mai 2024 | 9,4601 | -0,20 | -2,02% | 9,5421 | 9,5421 | 9,3856 | 4.137 |
30 Abr 2024 | 9,6556 | -0,11 | -1,17% | 9,8419 | 9,8419 | 9,6441 | 11.324 |
29 Abr 2024 | 9,77 | -0,18 | -1,77% | 9,838 | 9,9141 | 9,77 | 2.470 |
26 Abr 2024 | 9,9456 | 0,08 | 0,78% | 9,9326 | 9,9456 | 9,8949 | 4.094 |
25 Abr 2024 | 9,8684 | -0,02 | -0,24% | 9,8346 | 9,8684 | 9,8206 | 352 |