Cotações Históricas TRDS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 33,3509 | -0,07 | -0,21% | 33,3509 | 33,3509 | 33,3509 | 630 |
18 Jul 2024 | 33,4199 | 0,12 | 0,36% | 33,4249 | 33,4249 | 33,4199 | 602 |
17 Jul 2024 | 33,3011 | -0,15 | -0,45% | 33,3361 | 33,3361 | 33,3009 | 1.301 |
16 Jul 2024 | 33,4529 | 0,14 | 0,42% | 33,3801 | 33,4529 | 33,3801 | 31 |
15 Jul 2024 | 33,3119 | -0,07 | -0,21% | 33,4279 | 33,4279 | 33,3119 | 22 |
12 Jul 2024 | 33,3829 | -0,04 | -0,11% | 33,3669 | 33,3829 | 33,3669 | 302 |
11 Jul 2024 | 33,4211 | 0,03 | 0,08% | 33,4211 | 33,4211 | 33,4211 | 6 |
10 Jul 2024 | 33,3959 | 0,06 | 0,20% | 33,4089 | 33,4089 | 33,3959 | 47 |
09 Jul 2024 | 33,3309 | 0,00 | 0,00% | 33,3309 | 33,3309 | 33,3309 | 0 |
08 Jul 2024 | 33,3309 | -0,36 | -1,08% | 33,3659 | 33,3659 | 33,3259 | 9 |
05 Jul 2024 | 33,6946 | 0,12 | 0,37% | 33,6946 | 33,6946 | 33,6946 | 2 |
04 Jul 2024 | 33,5699 | 0,19 | 0,57% | 33,3189 | 33,5699 | 33,3189 | 604 |
03 Jul 2024 | 33,38 | 0,00 | 0,00% | 33,38 | 33,38 | 33,38 | 0 |
02 Jul 2024 | 33,38 | 0,11 | 0,34% | 33,38 | 33,38 | 33,38 | 107 |
01 Jul 2024 | 33,2679 | -0,57 | -1,67% | 33,3969 | 33,3969 | 33,2679 | 605 |
28 Jun 2024 | 33,8329 | -0,21 | -0,61% | 33,8329 | 33,8329 | 33,8329 | 2 |
27 Jun 2024 | 34,0407 | 0,37 | 1,09% | 34,0407 | 34,0407 | 34,0407 | 2 |
26 Jun 2024 | 33,6739 | 0,00 | 0,00% | 33,6739 | 33,6739 | 33,6739 | 0 |
25 Jun 2024 | 33,6739 | 0,00 | 0,00% | 33,6739 | 33,6739 | 33,6739 | 0 |
24 Jun 2024 | 33,6739 | 0,04 | 0,12% | 34,1082 | 34,1082 | 33,6549 | 15 |
21 Jun 2024 | 33,6329 | 0,00 | 0,00% | 33,6329 | 33,6329 | 33,6329 | 0 |
20 Jun 2024 | 33,6329 | 0,00 | 0,00% | 33,6329 | 33,6329 | 33,6329 | 0 |
19 Jun 2024 | 33,6329 | 0,00 | 0,00% | 33,6329 | 33,6329 | 33,6329 | 0 |
18 Jun 2024 | 33,6329 | -0,02 | -0,05% | 33,4451 | 33,6329 | 33,4451 | 3 |
17 Jun 2024 | 33,6499 | -0,46 | -1,34% | 33,7789 | 33,7789 | 33,6459 | 55 |
14 Jun 2024 | 34,1068 | 0,26 | 0,78% | 33,9121 | 34,1068 | 33,9121 | 10 |
13 Jun 2024 | 33,8439 | 0,49 | 1,48% | 33,4469 | 33,8439 | 33,4469 | 8 |
12 Jun 2024 | 33,3491 | 0,00 | 0,00% | 33,3491 | 33,3491 | 33,3491 | 0 |
11 Jun 2024 | 33,3491 | 0,00 | 0,00% | 33,3491 | 33,3491 | 33,3491 | 0 |
10 Jun 2024 | 33,3491 | 0,00 | 0,00% | 33,3491 | 33,3491 | 33,3491 | 0 |
07 Jun 2024 | 33,3491 | -0,15 | -0,45% | 33,4209 | 33,4209 | 33,3491 | 8 |
06 Jun 2024 | 33,50 | -0,12 | -0,35% | 33,50 | 33,50 | 33,50 | 65 |
05 Jun 2024 | 33,6169 | 0,00 | 0,00% | 33,6169 | 33,6169 | 33,6169 | 0 |
04 Jun 2024 | 33,6169 | 0,42 | 1,27% | 33,6169 | 33,6169 | 33,6169 | 75 |
03 Jun 2024 | 33,1949 | 0,13 | 0,39% | 33,1637 | 33,1949 | 33,1637 | 2 |
31 Mai 2024 | 33,0669 | 0,00 | 0,00% | 33,0669 | 33,0669 | 33,0669 | 0 |
30 Mai 2024 | 33,0669 | 0,10 | 0,29% | 33,0669 | 33,0669 | 33,0669 | 2 |
29 Mai 2024 | 32,9699 | -0,20 | -0,60% | 32,9699 | 32,9699 | 32,9699 | 3 |
28 Mai 2024 | 33,1687 | 0,00 | 0,00% | 33,1687 | 33,1687 | 33,1687 | 0 |
27 Mai 2024 | 33,1687 | -0,04 | -0,12% | 32,8119 | 33,1687 | 32,7808 | 2.430 |
24 Mai 2024 | 33,2088 | 0,00 | 0,00% | 33,2088 | 33,2088 | 33,2088 | 0 |
23 Mai 2024 | 33,2088 | -0,05 | -0,15% | 33,2088 | 33,2088 | 33,2088 | 5 |
22 Mai 2024 | 33,2599 | 0,00 | 0,00% | 33,2599 | 33,2599 | 33,2599 | 0 |
21 Mai 2024 | 33,2599 | -0,03 | -0,10% | 33,2599 | 33,2599 | 33,2599 | 2 |
20 Mai 2024 | 33,2919 | 0,00 | 0,00% | 33,2919 | 33,2919 | 33,2919 | 0 |
17 Mai 2024 | 33,2919 | 0,00 | 0,00% | 33,2919 | 33,2919 | 33,2919 | 0 |
16 Mai 2024 | 33,2919 | 0,00 | 0,00% | 33,1423 | 33,3079 | 33,1423 | 63 |
15 Mai 2024 | 33,2909 | -0,04 | -0,12% | 33,2775 | 33,2909 | 33,2775 | 18 |
14 Mai 2024 | 33,3319 | 0,07 | 0,20% | 33,3319 | 33,3319 | 33,3319 | 1.500 |
13 Mai 2024 | 33,2639 | 0,00 | 0,00% | 33,2639 | 33,2639 | 33,2639 | 0 |
10 Mai 2024 | 33,2639 | -0,42 | -1,24% | 33,2639 | 33,2639 | 33,2639 | 2 |
09 Mai 2024 | 33,6804 | 0,00 | 0,00% | 33,6804 | 33,6804 | 33,6804 | 0 |
08 Mai 2024 | 33,6804 | 0,00 | 0,00% | 33,6804 | 33,6804 | 33,6804 | 0 |
07 Mai 2024 | 33,6804 | 0,31 | 0,94% | 33,33 | 33,6804 | 33,33 | 414 |
06 Mai 2024 | 33,3679 | 0,00 | 0,00% | 33,3679 | 33,3679 | 33,3679 | 0 |
03 Mai 2024 | 33,3679 | 0,08 | 0,23% | 33,3679 | 33,3679 | 33,3679 | 3 |
02 Mai 2024 | 33,2899 | 0,15 | 0,46% | 33,324 | 33,324 | 33,2899 | 7 |
30 Abr 2024 | 33,1361 | 0,00 | 0,00% | 33,1361 | 33,1361 | 33,1361 | 0 |
29 Abr 2024 | 33,1361 | -0,36 | -1,08% | 33,1551 | 33,1929 | 33,1361 | 167 |
26 Abr 2024 | 33,4988 | 0,28 | 0,86% | 33,4988 | 33,4988 | 33,4988 | 80 |
25 Abr 2024 | 33,2141 | 0,00 | 0,00% | 33,2141 | 33,2141 | 33,2141 | 0 |
24 Abr 2024 | 33,2141 | -0,06 | -0,19% | 33,2141 | 33,2141 | 33,2141 | 50 |
23 Abr 2024 | 33,2779 | -0,33 | -0,98% | 33,2779 | 33,2779 | 33,2779 | 2 |