Cotações Históricas TRDX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
31 Mai 2024 | 32,2029 | 0,05 | 0,15% | 32,2029 | 32,2029 | 32,2029 | 47 |
30 Mai 2024 | 32,1549 | -0,26 | -0,79% | 32,1549 | 32,1549 | 32,1549 | 150 |
29 Mai 2024 | 32,4104 | 0,19 | 0,59% | 32,0939 | 32,4104 | 32,0931 | 529 |
28 Mai 2024 | 32,22 | -0,17 | -0,53% | 32,2349 | 32,2349 | 32,22 | 79 |
27 Mai 2024 | 32,3929 | 0,00 | 0,00% | 32,3929 | 32,3929 | 32,3929 | 0 |
24 Mai 2024 | 32,3929 | 0,07 | 0,20% | 32,3929 | 32,3929 | 32,3929 | 57 |
23 Mai 2024 | 32,3269 | -0,10 | -0,31% | 32,4541 | 32,4541 | 32,3269 | 20 |
22 Mai 2024 | 32,4271 | 0,08 | 0,26% | 32,3301 | 32,4271 | 32,3301 | 174 |
21 Mai 2024 | 32,3431 | -0,02 | -0,07% | 32,3569 | 32,3659 | 32,3431 | 215 |
20 Mai 2024 | 32,3661 | -0,05 | -0,17% | 32,0712 | 32,3661 | 32,0712 | 166 |
17 Mai 2024 | 32,4201 | -0,11 | -0,33% | 32,4959 | 32,4959 | 32,4201 | 483 |
16 Mai 2024 | 32,5269 | 0,06 | 0,20% | 32,5609 | 32,5609 | 32,5269 | 1.613 |
15 Mai 2024 | 32,4631 | 0,19 | 0,59% | 32,4631 | 32,4631 | 32,4631 | 31 |
14 Mai 2024 | 32,2738 | -0,14 | -0,44% | 32,2738 | 32,2738 | 32,2738 | 43 |
13 Mai 2024 | 32,4169 | -0,01 | -0,03% | 32,7403 | 32,7403 | 32,1287 | 102 |
10 Mai 2024 | 32,4259 | -0,02 | -0,05% | 32,5279 | 32,5279 | 32,4151 | 212 |
09 Mai 2024 | 32,4421 | -0,07 | -0,20% | 32,4421 | 32,4421 | 32,4421 | 79 |
08 Mai 2024 | 32,5072 | -0,02 | -0,06% | 32,5559 | 32,5559 | 32,5072 | 448 |
07 Mai 2024 | 32,5259 | 0,44 | 1,36% | 32,5199 | 32,5259 | 32,5199 | 560 |
06 Mai 2024 | 32,089 | -0,30 | -0,93% | 32,43 | 32,4659 | 32,089 | 143 |
03 Mai 2024 | 32,3889 | 0,02 | 0,06% | 32,3249 | 32,3889 | 32,3221 | 200 |
02 Mai 2024 | 32,3681 | 0,14 | 0,43% | 32,3739 | 32,4029 | 32,3289 | 449 |
30 Abr 2024 | 32,2299 | -0,03 | -0,11% | 32,2639 | 32,2639 | 32,2299 | 61 |
29 Abr 2024 | 32,2649 | 0,02 | 0,05% | 32,1491 | 32,2649 | 32,1491 | 328 |
26 Abr 2024 | 32,2479 | 0,17 | 0,54% | 32,0499 | 32,2479 | 32,0499 | 29 |
25 Abr 2024 | 32,0739 | 0,13 | 0,39% | 32,5601 | 32,5601 | 32,0739 | 185 |
24 Abr 2024 | 31,948 | -0,39 | -1,20% | 32,3019 | 32,3109 | 31,948 | 212 |
23 Abr 2024 | 32,3349 | -0,01 | -0,02% | 32,3179 | 32,3609 | 32,2961 | 315 |
22 Abr 2024 | 32,3399 | -0,09 | -0,27% | 32,3399 | 32,3399 | 32,3399 | 75 |
19 Abr 2024 | 32,4259 | 0,00 | 0,00% | 32,4259 | 32,4259 | 32,4259 | 311 |
18 Abr 2024 | 32,4259 | -0,06 | -0,17% | 32,4559 | 32,4559 | 32,4259 | 85 |
17 Abr 2024 | 32,4811 | 0,00 | 0,00% | 32,4811 | 32,4811 | 32,4811 | 0 |
16 Abr 2024 | 32,4811 | 0,10 | 0,31% | 32,4989 | 32,4989 | 32,4811 | 7 |
15 Abr 2024 | 32,38 | -0,36 | -1,11% | 32,4309 | 32,4309 | 32,38 | 145 |
12 Abr 2024 | 32,7431 | 0,14 | 0,44% | 32,4999 | 32,76 | 32,4999 | 145 |
11 Abr 2024 | 32,5985 | 0,30 | 0,93% | 32,2942 | 32,5985 | 32,2678 | 1.091 |
10 Abr 2024 | 32,2989 | 0,00 | 0,00% | 32,2989 | 32,2989 | 32,2989 | 0 |
09 Abr 2024 | 32,2989 | 0,10 | 0,30% | 32,2989 | 32,2989 | 32,2989 | 300 |
08 Abr 2024 | 32,2009 | -0,31 | -0,94% | 32,2839 | 32,2839 | 32,2009 | 877 |
05 Abr 2024 | 32,5079 | -0,17 | -0,53% | 32,5079 | 32,5079 | 32,5079 | 39 |
04 Abr 2024 | 32,6823 | 0,22 | 0,68% | 32,3889 | 32,6823 | 32,3571 | 745 |
03 Abr 2024 | 32,46 | -0,16 | -0,48% | 32,6119 | 32,6119 | 32,46 | 241 |
02 Abr 2024 | 32,6169 | -0,59 | -1,78% | 32,7819 | 32,7819 | 32,5659 | 67 |
28 Mar 2024 | 33,2091 | 0,47 | 1,44% | 32,919 | 33,2091 | 32,919 | 89 |
27 Mar 2024 | 32,7388 | -0,24 | -0,74% | 32,7388 | 32,7388 | 32,7388 | 45 |
26 Mar 2024 | 32,9818 | 0,05 | 0,14% | 32,6708 | 32,9818 | 32,6569 | 323 |
25 Mar 2024 | 32,9356 | 0,22 | 0,67% | 33,1142 | 33,1142 | 32,3364 | 82 |
22 Mar 2024 | 32,7168 | 0,28 | 0,85% | 32,8215 | 32,8215 | 32,7168 | 89 |
21 Mar 2024 | 32,4409 | 0,03 | 0,10% | 32,4779 | 32,4779 | 32,4409 | 1.623 |
20 Mar 2024 | 32,4089 | 0,00 | 0,00% | 32,4089 | 32,4089 | 32,4089 | 0 |
19 Mar 2024 | 32,4089 | 0,17 | 0,52% | 32,4059 | 32,4089 | 32,4059 | 110 |
18 Mar 2024 | 32,2411 | -0,04 | -0,13% | 32,2829 | 32,2829 | 32,2411 | 613 |
15 Mar 2024 | 32,2819 | -0,06 | -0,20% | 32,4029 | 32,4029 | 32,2819 | 73 |
14 Mar 2024 | 32,3451 | -0,42 | -1,30% | 32,7224 | 32,7224 | 32,3451 | 211 |
13 Mar 2024 | 32,77 | 0,18 | 0,55% | 32,77 | 32,77 | 32,77 | 58 |
12 Mar 2024 | 32,5898 | -0,73 | -2,20% | 33,0439 | 33,0439 | 32,5898 | 769 |
11 Mar 2024 | 33,3241 | 0,25 | 0,77% | 33,2822 | 33,3241 | 33,0241 | 231 |
08 Mar 2024 | 33,0699 | 0,10 | 0,29% | 33,0031 | 33,0699 | 33,0031 | 184 |
07 Mar 2024 | 32,9739 | -0,08 | -0,25% | 33,0704 | 33,21 | 32,9739 | 531 |
06 Mar 2024 | 33,0571 | 0,06 | 0,18% | 33,0191 | 33,0571 | 33,0191 | 227 |
05 Mar 2024 | 32,9961 | 0,02 | 0,07% | 32,99 | 32,9961 | 32,99 | 280 |