Cotações Históricas OPA1
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 11,654 | 0,05 | 0,47% | 11,758 | 11,758 | 11,654 | 129 |
26 Jun 2024 | 11,60 | -0,53 | -4,35% | 11,876 | 12,136 | 11,60 | 190 |
25 Jun 2024 | 12,128 | 0,58 | 5,06% | 12,128 | 12,128 | 12,128 | 18 |
24 Jun 2024 | 11,544 | -0,39 | -3,24% | 11,514 | 11,544 | 11,514 | 552 |
21 Jun 2024 | 11,93 | -0,11 | -0,91% | 11,952 | 11,952 | 11,93 | 639 |
20 Jun 2024 | 12,04 | 0,91 | 8,20% | 11,756 | 12,04 | 11,756 | 225 |
19 Jun 2024 | 11,128 | -0,24 | -2,09% | 11,128 | 11,128 | 11,128 | 2 |
18 Jun 2024 | 11,366 | 0,31 | 2,84% | 11,036 | 11,366 | 11,036 | 470 |
17 Jun 2024 | 11,052 | 0,21 | 1,92% | 11,028 | 11,10 | 10,50 | 4.280 |
14 Jun 2024 | 10,844 | -1,06 | -8,90% | 11,558 | 11,558 | 10,806 | 652 |
13 Jun 2024 | 11,904 | 0,00 | 0,00% | 11,904 | 11,904 | 11,904 | 0,00 |
12 Jun 2024 | 11,904 | 0,04 | 0,30% | 11,50 | 11,904 | 11,40 | 99 |
11 Jun 2024 | 11,868 | -0,53 | -4,29% | 12,286 | 12,326 | 11,868 | 3.684 |
10 Jun 2024 | 12,40 | -0,94 | -7,05% | 13,426 | 13,426 | 12,40 | 1.243 |
07 Jun 2024 | 13,34 | -0,20 | -1,45% | 13,376 | 13,854 | 13,20 | 1.432 |
06 Jun 2024 | 13,536 | -0,15 | -1,12% | 13,712 | 13,908 | 13,362 | 319 |
05 Jun 2024 | 13,69 | -0,31 | -2,24% | 14,03 | 14,03 | 13,484 | 1.053 |
04 Jun 2024 | 14,004 | -0,01 | -0,07% | 13,668 | 14,144 | 13,598 | 4.895 |
03 Jun 2024 | 14,014 | 1,12 | 8,70% | 12,856 | 14,042 | 12,856 | 5.657 |
31 Mai 2024 | 12,892 | 0,11 | 0,89% | 12,78 | 13,052 | 12,516 | 704 |
30 Mai 2024 | 12,778 | 0,43 | 3,50% | 12,122 | 12,778 | 12,12 | 539 |
29 Mai 2024 | 12,346 | -0,24 | -1,91% | 12,386 | 12,506 | 12,158 | 1.505 |
28 Mai 2024 | 12,586 | -0,43 | -3,27% | 12,836 | 13,054 | 12,296 | 1.755 |
27 Mai 2024 | 13,012 | -0,05 | -0,40% | 12,864 | 13,052 | 12,588 | 4.066 |
24 Mai 2024 | 13,064 | -1,10 | -7,79% | 14,028 | 14,18 | 12,756 | 3.773 |
23 Mai 2024 | 14,168 | -0,21 | -1,45% | 14,442 | 14,588 | 14,038 | 1.211 |
22 Mai 2024 | 14,376 | -0,34 | -2,28% | 14,534 | 15,248 | 14,344 | 4.166 |
21 Mai 2024 | 14,712 | 0,80 | 5,72% | 13,896 | 14,714 | 13,824 | 1.613 |
20 Mai 2024 | 13,916 | 0,25 | 1,83% | 13,692 | 14,00 | 13,488 | 2.009 |
17 Mai 2024 | 13,666 | -0,18 | -1,30% | 14,024 | 14,072 | 13,31 | 1.145 |
16 Mai 2024 | 13,846 | 0,44 | 3,31% | 14,00 | 14,042 | 13,79 | 320 |
15 Mai 2024 | 13,402 | -0,23 | -1,70% | 14,104 | 14,104 | 12,876 | 253 |
14 Mai 2024 | 13,634 | 0,14 | 1,01% | 13,49 | 13,634 | 13,19 | 972 |
13 Mai 2024 | 13,498 | -0,42 | -3,03% | 14,036 | 14,036 | 13,376 | 515 |
10 Mai 2024 | 13,92 | -0,08 | -0,57% | 14,104 | 14,104 | 13,92 | 88 |
09 Mai 2024 | 14,00 | 0,38 | 2,79% | 13,842 | 14,042 | 13,842 | 146 |
08 Mai 2024 | 13,62 | -0,31 | -2,20% | 13,982 | 14,322 | 13,62 | 791 |
07 Mai 2024 | 13,926 | -0,03 | -0,20% | 13,902 | 14,034 | 13,902 | 309 |
06 Mai 2024 | 13,954 | 0,52 | 3,86% | 13,36 | 14,004 | 13,36 | 1.073 |
03 Mai 2024 | 13,436 | 0,15 | 1,16% | 13,512 | 13,622 | 13,35 | 1.334 |
02 Mai 2024 | 13,282 | 0,00 | 0,00% | 13,00 | 13,282 | 13,00 | 6 |
30 Abr 2024 | 13,282 | -0,35 | -2,58% | 13,692 | 13,90 | 13,282 | 1.402 |
29 Abr 2024 | 13,634 | 1,05 | 8,36% | 12,798 | 13,882 | 12,798 | 493 |
26 Abr 2024 | 12,582 | 0,73 | 6,14% | 12,484 | 12,928 | 12,474 | 589 |
25 Abr 2024 | 11,854 | -0,48 | -3,92% | 11,894 | 11,894 | 11,808 | 23 |
24 Abr 2024 | 12,338 | -0,23 | -1,86% | 12,502 | 12,502 | 12,338 | 184 |
23 Abr 2024 | 12,572 | 0,28 | 2,29% | 12,412 | 13,224 | 12,412 | 2.143 |
22 Abr 2024 | 12,29 | -0,02 | -0,13% | 12,232 | 12,298 | 12,018 | 508 |
19 Abr 2024 | 12,306 | 0,34 | 2,81% | 12,556 | 12,71 | 12,142 | 380 |
18 Abr 2024 | 11,97 | 0,81 | 7,30% | 11,242 | 11,97 | 11,242 | 538 |
17 Abr 2024 | 11,156 | -0,09 | -0,76% | 11,054 | 11,156 | 10,984 | 770 |
16 Abr 2024 | 11,242 | 0,43 | 4,00% | 10,71 | 11,242 | 10,71 | 555 |
15 Abr 2024 | 10,81 | -0,04 | -0,33% | 10,548 | 10,81 | 10,50 | 155 |
12 Abr 2024 | 10,846 | -0,12 | -1,13% | 10,966 | 11,038 | 10,846 | 256 |
11 Abr 2024 | 10,97 | -0,08 | -0,76% | 10,966 | 10,97 | 10,966 | 711 |
10 Abr 2024 | 11,054 | -0,38 | -3,29% | 11,628 | 11,628 | 11,00 | 385 |
09 Abr 2024 | 11,43 | 0,25 | 2,20% | 11,358 | 11,978 | 11,358 | 2.410 |
08 Abr 2024 | 11,184 | 0,68 | 6,51% | 10,60 | 11,188 | 10,60 | 932 |
05 Abr 2024 | 10,50 | -0,49 | -4,44% | 10,68 | 10,68 | 10,50 | 115 |
04 Abr 2024 | 10,988 | -0,24 | -2,10% | 11,524 | 11,884 | 10,748 | 3.574 |
03 Abr 2024 | 11,224 | 0,97 | 9,48% | 10,10 | 11,224 | 10,10 | 711 |
02 Abr 2024 | 10,252 | 0,03 | 0,31% | 10,088 | 10,476 | 10,02 | 4.548 |
28 Mar 2024 | 10,22 | -1,16 | -10,19% | 10,55 | 10,55 | 9,997 | 761 |