Cotações Históricas OD7R
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 11,6819 | 0,21 | 1,83% | 11,6819 | 11,6819 | 11,6819 | 7 |
27 Jun 2024 | 11,472 | 0,19 | 1,70% | 11,2802 | 11,472 | 11,2802 | 3.105 |
26 Jun 2024 | 11,2801 | 0,09 | 0,76% | 11,2801 | 11,2801 | 11,2801 | 36 |
25 Jun 2024 | 11,195 | -0,11 | -0,93% | 11,3991 | 11,3991 | 11,195 | 276 |
24 Jun 2024 | 11,3001 | 0,20 | 1,79% | 11,1139 | 11,3299 | 11,0721 | 1.672 |
21 Jun 2024 | 11,1009 | 0,02 | 0,22% | 11,1009 | 11,1009 | 11,1009 | 2 |
20 Jun 2024 | 11,077 | 0,17 | 1,60% | 11,2811 | 11,2811 | 11,077 | 3.011 |
19 Jun 2024 | 10,9021 | -0,19 | -1,70% | 10,9021 | 10,9021 | 10,9021 | 6 |
18 Jun 2024 | 11,0901 | 0,09 | 0,86% | 11,0901 | 11,0901 | 11,0901 | 2 |
17 Jun 2024 | 10,9959 | -0,31 | -2,70% | 10,9799 | 10,9959 | 10,9799 | 3.010 |
14 Jun 2024 | 11,3009 | -0,05 | -0,43% | 11,3029 | 11,3169 | 11,3009 | 105 |
13 Jun 2024 | 11,3499 | 0,35 | 3,14% | 11,0659 | 11,3499 | 11,0659 | 3.130 |
12 Jun 2024 | 11,004 | 0,07 | 0,68% | 10,942 | 11,004 | 10,8981 | 3.018 |
11 Jun 2024 | 10,9299 | 0,08 | 0,75% | 10,8459 | 10,9299 | 10,8311 | 22 |
10 Jun 2024 | 10,849 | 0,08 | 0,76% | 11,01 | 11,01 | 10,849 | 6.177 |
07 Jun 2024 | 10,7671 | -0,19 | -1,73% | 10,95 | 10,95 | 10,7671 | 3.996 |
06 Jun 2024 | 10,957 | 0,00 | 0,00% | 10,957 | 10,957 | 10,957 | 0 |
05 Jun 2024 | 10,957 | 0,18 | 1,70% | 10,8899 | 10,957 | 10,83 | 3.055 |
04 Jun 2024 | 10,774 | 0,07 | 0,63% | 10,7199 | 10,774 | 10,7169 | 1.524 |
03 Jun 2024 | 10,7069 | 0,26 | 2,54% | 10,5419 | 10,7069 | 10,5419 | 5.264 |
31 Mai 2024 | 10,4421 | 0,01 | 0,09% | 10,4421 | 10,4421 | 10,4421 | 45 |
30 Mai 2024 | 10,4329 | -0,11 | -1,04% | 10,4829 | 10,4829 | 10,4329 | 514 |
29 Mai 2024 | 10,543 | -0,17 | -1,60% | 10,4471 | 10,543 | 10,441 | 381 |
28 Mai 2024 | 10,714 | 0,15 | 1,37% | 10,6039 | 10,714 | 10,6039 | 7 |
27 Mai 2024 | 10,5689 | 0,03 | 0,25% | 10,5719 | 10,5719 | 10,5689 | 127 |
24 Mai 2024 | 10,543 | 0,20 | 1,94% | 10,4089 | 10,543 | 10,4089 | 402 |
23 Mai 2024 | 10,342 | -0,16 | -1,56% | 10,6109 | 10,6109 | 10,342 | 10 |
22 Mai 2024 | 10,506 | -0,16 | -1,54% | 10,5279 | 10,5279 | 10,506 | 49 |
21 Mai 2024 | 10,67 | -0,02 | -0,19% | 10,5171 | 10,67 | 10,5171 | 68 |
20 Mai 2024 | 10,69 | 0,30 | 2,92% | 10,376 | 10,69 | 10,376 | 4.345 |
17 Mai 2024 | 10,387 | -0,13 | -1,23% | 10,5919 | 10,5919 | 10,3519 | 514 |
16 Mai 2024 | 10,516 | -0,16 | -1,49% | 10,4749 | 10,516 | 10,4749 | 52 |
15 Mai 2024 | 10,675 | -0,16 | -1,45% | 10,6851 | 10,6851 | 10,675 | 13 |
14 Mai 2024 | 10,832 | 0,08 | 0,71% | 10,5709 | 10,832 | 10,4671 | 306 |
13 Mai 2024 | 10,756 | -0,38 | -3,39% | 10,97 | 10,97 | 10,708 | 3.092 |
10 Mai 2024 | 11,1339 | -0,10 | -0,87% | 11,298 | 11,298 | 11,075 | 190 |
09 Mai 2024 | 11,2319 | -0,10 | -0,85% | 11,2319 | 11,2319 | 11,2319 | 4 |
08 Mai 2024 | 11,328 | -0,16 | -1,43% | 11,2589 | 11,328 | 11,2589 | 105 |
07 Mai 2024 | 11,492 | 0,33 | 2,98% | 11,22 | 11,492 | 11,22 | 3.216 |
06 Mai 2024 | 11,1599 | 0,01 | 0,09% | 11,1241 | 11,1599 | 11,0999 | 39 |
03 Mai 2024 | 11,15 | 0,11 | 1,00% | 11,0961 | 11,15 | 10,956 | 66 |
02 Mai 2024 | 11,04 | -0,07 | -0,63% | 11,1249 | 11,1249 | 11,04 | 2.916 |
30 Abr 2024 | 11,11 | -0,21 | -1,82% | 11,2969 | 11,318 | 11,11 | 27 |
29 Abr 2024 | 11,3159 | 0,26 | 2,34% | 11,056 | 11,3159 | 11,056 | 2.951 |
26 Abr 2024 | 11,0569 | -0,03 | -0,24% | 11,0569 | 11,0569 | 11,0569 | 2 |
25 Abr 2024 | 11,0839 | -0,34 | -2,97% | 11,2121 | 11,2121 | 10,9849 | 3.727 |
24 Abr 2024 | 11,423 | 0,02 | 0,14% | 11,3159 | 11,423 | 11,3059 | 26 |
23 Abr 2024 | 11,407 | -0,01 | -0,07% | 11,4859 | 11,4859 | 11,3441 | 211 |
22 Abr 2024 | 11,4151 | 0,19 | 1,71% | 11,42 | 11,4609 | 11,4151 | 3.228 |
19 Abr 2024 | 11,2229 | -0,20 | -1,72% | 11,3531 | 11,3531 | 11,2229 | 35 |
18 Abr 2024 | 11,419 | 0,13 | 1,14% | 11,2759 | 11,419 | 11,275 | 148 |
17 Abr 2024 | 11,29 | 0,10 | 0,88% | 11,10 | 11,29 | 11,0819 | 3.402 |
16 Abr 2024 | 11,192 | -0,39 | -3,39% | 11,2699 | 11,2699 | 11,192 | 9 |
15 Abr 2024 | 11,585 | -0,16 | -1,32% | 11,6769 | 11,6769 | 11,585 | 143 |
12 Abr 2024 | 11,74 | -0,09 | -0,73% | 11,74 | 11,74 | 11,74 | 3.000 |
11 Abr 2024 | 11,826 | -0,29 | -2,42% | 11,8291 | 11,8291 | 11,826 | 12 |
10 Abr 2024 | 12,1189 | 0,19 | 1,58% | 12,1031 | 12,1189 | 12,1031 | 10 |
09 Abr 2024 | 11,9301 | -0,14 | -1,19% | 12,00 | 12,00 | 11,9301 | 3.002 |
08 Abr 2024 | 12,0739 | -0,25 | -2,06% | 12,0739 | 12,0739 | 12,0739 | 17 |
05 Abr 2024 | 12,328 | -0,07 | -0,55% | 12,328 | 12,328 | 12,328 | 2 |
04 Abr 2024 | 12,3959 | 0,12 | 0,99% | 12,4849 | 12,4849 | 12,3959 | 52 |
03 Abr 2024 | 12,274 | -0,38 | -2,96% | 12,4539 | 12,4539 | 12,274 | 976 |
02 Abr 2024 | 12,649 | 0,29 | 2,36% | 12,84 | 12,84 | 12,5971 | 165 |