Cotações Históricas OD7P
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
23 Jul 2024 | 5,6559 | 0,09 | 1,55% | 5,6524 | 5,6559 | 5,6524 | 10 |
22 Jul 2024 | 5,5695 | -0,13 | -2,27% | 5,5654 | 5,7434 | 5,5654 | 217 |
19 Jul 2024 | 5,6986 | 0,00 | 0,00% | 5,6986 | 5,6986 | 5,6986 | 0 |
18 Jul 2024 | 5,6986 | 0,00 | 0,00% | 5,6986 | 5,6986 | 5,6986 | 0 |
17 Jul 2024 | 5,6986 | 0,00 | 0,00% | 5,6986 | 5,6986 | 5,6986 | 0 |
16 Jul 2024 | 5,6986 | 0,00 | 0,00% | 5,6986 | 5,6986 | 5,6986 | 0 |
15 Jul 2024 | 5,6986 | 0,00 | 0,00% | 5,6986 | 5,6986 | 5,6986 | 0 |
12 Jul 2024 | 5,6986 | -0,14 | -2,45% | 5,6986 | 5,6986 | 5,6986 | 2 |
11 Jul 2024 | 5,8415 | 0,00 | 0,00% | 5,8415 | 5,8415 | 5,8415 | 0 |
10 Jul 2024 | 5,8415 | 0,00 | 0,00% | 5,8415 | 5,8415 | 5,8415 | 0 |
09 Jul 2024 | 5,8415 | -0,17 | -2,90% | 6,0325 | 6,0325 | 5,8415 | 1.705 |
08 Jul 2024 | 6,016 | -0,06 | -1,01% | 6,0474 | 6,0474 | 6,016 | 11 |
05 Jul 2024 | 6,0775 | 0,00 | 0,00% | 6,0775 | 6,0775 | 6,0775 | 0 |
04 Jul 2024 | 6,0775 | 0,01 | 0,21% | 6,0775 | 6,0775 | 6,0775 | 5 |
03 Jul 2024 | 6,0645 | 0,13 | 2,23% | 5,9091 | 6,0645 | 5,8511 | 818 |
02 Jul 2024 | 5,9325 | 0,39 | 7,02% | 5,9325 | 5,9325 | 5,9325 | 100 |
01 Jul 2024 | 5,5436 | 0,00 | 0,00% | 5,5436 | 5,5436 | 5,5436 | 0 |
28 Jun 2024 | 5,5436 | 0,01 | 0,24% | 5,5436 | 5,5436 | 5,5436 | 9 |
27 Jun 2024 | 5,5304 | 0,00 | 0,00% | 5,5304 | 5,5304 | 5,5304 | 0 |
26 Jun 2024 | 5,5304 | 0,00 | 0,00% | 5,5304 | 5,5304 | 5,5304 | 0 |
25 Jun 2024 | 5,5304 | -0,02 | -0,42% | 5,5304 | 5,5304 | 5,5304 | 13 |
24 Jun 2024 | 5,5539 | -0,06 | -1,07% | 5,5539 | 5,5539 | 5,5539 | 10 |
21 Jun 2024 | 5,6139 | 0,08 | 1,47% | 5,5886 | 5,6139 | 5,5886 | 643 |
20 Jun 2024 | 5,5324 | 0,00 | 0,00% | 5,5324 | 5,5324 | 5,5324 | 0 |
19 Jun 2024 | 5,5324 | 0,00 | 0,00% | 5,5324 | 5,5324 | 5,5324 | 0 |
18 Jun 2024 | 5,5324 | 0,00 | 0,00% | 5,5324 | 5,5324 | 5,5324 | 0 |
17 Jun 2024 | 5,5324 | -0,03 | -0,52% | 5,5324 | 5,5324 | 5,5324 | 12 |
14 Jun 2024 | 5,5611 | -0,02 | -0,44% | 5,5611 | 5,5611 | 5,5611 | 18 |
13 Jun 2024 | 5,5855 | 0,05 | 0,99% | 5,5059 | 5,5855 | 5,5059 | 9 |
12 Jun 2024 | 5,5309 | 0,00 | 0,00% | 5,5309 | 5,5309 | 5,5309 | 0 |
11 Jun 2024 | 5,5309 | 0,00 | 0,00% | 5,5309 | 5,5309 | 5,5309 | 0 |
10 Jun 2024 | 5,5309 | 0,04 | 0,73% | 5,5309 | 5,5309 | 5,5309 | 12 |
07 Jun 2024 | 5,491 | 0,00 | 0,00% | 5,491 | 5,491 | 5,491 | 0 |
06 Jun 2024 | 5,491 | 0,00 | 0,00% | 5,491 | 5,491 | 5,491 | 0 |
05 Jun 2024 | 5,491 | 0,00 | 0,00% | 5,491 | 5,491 | 5,491 | 0 |
04 Jun 2024 | 5,491 | -0,12 | -2,19% | 5,5489 | 5,5489 | 5,491 | 183 |
03 Jun 2024 | 5,6139 | -0,18 | -3,08% | 5,6139 | 5,6139 | 5,6139 | 2 |
31 Mai 2024 | 5,7926 | 0,04 | 0,68% | 5,8224 | 5,8224 | 5,7926 | 1.635 |
30 Mai 2024 | 5,7535 | 0,00 | 0,00% | 5,7535 | 5,7535 | 5,7535 | 0 |
29 Mai 2024 | 5,7535 | 0,05 | 0,94% | 5,7001 | 5,7535 | 5,7001 | 930 |
28 Mai 2024 | 5,7001 | 0,02 | 0,36% | 5,7214 | 5,7214 | 5,6891 | 718 |
27 Mai 2024 | 5,6795 | 0,01 | 0,22% | 5,6795 | 5,6795 | 5,6795 | 70 |
24 Mai 2024 | 5,667 | 0,00 | 0,00% | 5,667 | 5,667 | 5,667 | 0 |
23 Mai 2024 | 5,667 | -0,14 | -2,42% | 5,8179 | 5,8179 | 5,667 | 9 |
22 Mai 2024 | 5,8075 | 0,10 | 1,67% | 5,8075 | 5,8075 | 5,8075 | 3 |
21 Mai 2024 | 5,712 | -0,12 | -2,06% | 5,8009 | 5,8009 | 5,712 | 5 |
20 Mai 2024 | 5,8319 | 0,15 | 2,68% | 5,8319 | 5,8319 | 5,8319 | 11 |
17 Mai 2024 | 5,6799 | 0,07 | 1,32% | 5,6474 | 5,6799 | 5,6474 | 903 |
16 Mai 2024 | 5,606 | 0,11 | 2,05% | 5,5539 | 5,606 | 5,5539 | 12 |
15 Mai 2024 | 5,4934 | 0,00 | 0,00% | 5,4934 | 5,4934 | 5,4934 | 0 |
14 Mai 2024 | 5,4934 | -0,22 | -3,91% | 5,4934 | 5,4934 | 5,4934 | 4 |
13 Mai 2024 | 5,717 | 0,13 | 2,40% | 5,6784 | 5,7285 | 5,6784 | 2.056 |
10 Mai 2024 | 5,5831 | 0,00 | 0,00% | 5,5831 | 5,5831 | 5,5831 | 0 |
09 Mai 2024 | 5,5831 | 0,00 | 0,00% | 5,5831 | 5,5831 | 5,5831 | 0 |
08 Mai 2024 | 5,5831 | 0,00 | 0,00% | 5,5831 | 5,5831 | 5,5831 | 0 |
07 Mai 2024 | 5,5831 | 0,04 | 0,70% | 5,5831 | 5,5831 | 5,5831 | 2 |
06 Mai 2024 | 5,5444 | 0,04 | 0,76% | 5,5444 | 5,5444 | 5,5444 | 9 |
03 Mai 2024 | 5,5025 | 0,00 | 0,00% | 5,5025 | 5,5025 | 5,5025 | 0 |
02 Mai 2024 | 5,5025 | 0,02 | 0,31% | 5,5025 | 5,5025 | 5,5025 | 27 |
30 Abr 2024 | 5,4854 | -0,30 | -5,24% | 5,4409 | 5,4854 | 5,4409 | 1.009 |
29 Abr 2024 | 5,7885 | 0,00 | 0,00% | 5,7885 | 5,7885 | 5,7885 | 0 |
26 Abr 2024 | 5,7885 | 0,00 | 0,00% | 5,7885 | 5,7885 | 5,7885 | 0 |
25 Abr 2024 | 5,7885 | 0,00 | 0,00% | 5,7885 | 5,7885 | 5,7885 | 0 |