Cotações Históricas V21A
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 4,9927 | -0,09 | -1,84% | 4,9885 | 4,9927 | 4,9668 | 1.300 |
01 Jul 2024 | 5,0864 | 0,00 | 0,00% | 5,0864 | 5,0864 | 5,0864 | 0 |
28 Jun 2024 | 5,0864 | 0,18 | 3,67% | 4,9614 | 5,0864 | 4,9614 | 11.350 |
27 Jun 2024 | 4,9062 | 0,41 | 9,03% | 4,5222 | 4,9062 | 4,5222 | 2.200 |
26 Jun 2024 | 4,50 | 0,00 | 0,00% | 4,50 | 4,50 | 4,50 | 0 |
25 Jun 2024 | 4,50 | 0,19 | 4,50% | 4,50 | 4,50 | 4,50 | 200 |
24 Jun 2024 | 4,3062 | -0,54 | -11,23% | 4,3075 | 4,3935 | 4,2298 | 12.115 |
21 Jun 2024 | 4,8508 | -0,04 | -0,78% | 4,9059 | 4,9059 | 4,8508 | 450 |
20 Jun 2024 | 4,889 | 0,11 | 2,27% | 4,844 | 4,9603 | 4,844 | 2.065 |
19 Jun 2024 | 4,7807 | 0,22 | 4,82% | 4,7946 | 4,8097 | 4,7595 | 1.430 |
18 Jun 2024 | 4,5607 | -0,61 | -11,74% | 4,6545 | 4,7012 | 4,50 | 5.335 |
17 Jun 2024 | 5,1672 | -0,01 | -0,20% | 5,1173 | 5,1944 | 4,9863 | 10.051 |
14 Jun 2024 | 5,1778 | -0,32 | -5,86% | 5,2708 | 5,2708 | 5,1778 | 5.300 |
13 Jun 2024 | 5,50 | -0,36 | -6,22% | 5,6083 | 5,6083 | 5,50 | 570 |
12 Jun 2024 | 5,8646 | 0,29 | 5,26% | 5,8646 | 5,8646 | 5,8646 | 150 |
11 Jun 2024 | 5,5714 | -0,15 | -2,63% | 5,4128 | 5,5714 | 5,4128 | 2.171 |
10 Jun 2024 | 5,7221 | -0,08 | -1,39% | 5,7221 | 5,7221 | 5,7221 | 84 |
07 Jun 2024 | 5,8025 | -0,64 | -9,97% | 6,2256 | 6,3176 | 5,8025 | 300 |
06 Jun 2024 | 6,4453 | 0,12 | 1,84% | 6,2775 | 6,4453 | 6,2775 | 700 |
05 Jun 2024 | 6,3291 | 0,04 | 0,63% | 6,3291 | 6,3291 | 6,3291 | 140 |
04 Jun 2024 | 6,2892 | 0,00 | 0,00% | 6,2892 | 6,2892 | 6,2892 | 0 |
03 Jun 2024 | 6,2892 | 0,05 | 0,75% | 6,26 | 6,3034 | 6,26 | 380 |
31 Mai 2024 | 6,2426 | -0,22 | -3,35% | 6,2426 | 6,2426 | 6,2426 | 200 |
30 Mai 2024 | 6,4591 | 0,00 | 0,00% | 6,4591 | 6,4591 | 6,4591 | 0 |
29 Mai 2024 | 6,4591 | -0,06 | -0,87% | 6,4591 | 6,4591 | 6,4591 | 200 |
28 Mai 2024 | 6,516 | -0,32 | -4,74% | 6,516 | 6,516 | 6,516 | 150 |
27 Mai 2024 | 6,84 | 0,26 | 3,91% | 6,3869 | 6,84 | 6,3869 | 2.080 |
24 Mai 2024 | 6,5826 | -0,08 | -1,17% | 6,5826 | 6,5826 | 6,5826 | 55 |
23 Mai 2024 | 6,6605 | -0,19 | -2,75% | 6,98 | 6,98 | 6,6605 | 3.485 |
22 Mai 2024 | 6,849 | -0,27 | -3,77% | 7,1854 | 7,1854 | 6,849 | 4.900 |
21 Mai 2024 | 7,1172 | 0,66 | 10,29% | 7,0621 | 7,1524 | 7,0211 | 7.653 |
20 Mai 2024 | 6,4533 | 0,02 | 0,31% | 6,1858 | 6,4556 | 6,1858 | 1.250 |
17 Mai 2024 | 6,4336 | 0,54 | 9,25% | 6,4276 | 6,4658 | 6,4274 | 775 |
16 Mai 2024 | 5,8887 | -0,09 | -1,46% | 5,974 | 5,974 | 5,8887 | 3.354 |
15 Mai 2024 | 5,976 | 0,18 | 3,03% | 5,8889 | 6,0294 | 5,8889 | 4.550 |
14 Mai 2024 | 5,8004 | 0,08 | 1,44% | 5,7774 | 5,8004 | 5,7774 | 158 |
13 Mai 2024 | 5,7183 | -0,57 | -9,08% | 5,9136 | 5,9136 | 5,7183 | 1.250 |
10 Mai 2024 | 6,2894 | 0,22 | 3,61% | 6,2809 | 6,2894 | 6,2809 | 850 |
09 Mai 2024 | 6,0703 | 0,00 | -0,04% | 6,044 | 6,0703 | 6,044 | 1.100 |
08 Mai 2024 | 6,0729 | -0,34 | -5,30% | 6,1454 | 6,1454 | 6,0729 | 165 |
07 Mai 2024 | 6,4126 | -0,22 | -3,29% | 6,4126 | 6,4126 | 6,4126 | 400 |
06 Mai 2024 | 6,6307 | 0,53 | 8,64% | 6,6994 | 6,9585 | 6,6307 | 8.500 |
03 Mai 2024 | 6,1036 | 0,29 | 5,06% | 6,1036 | 6,1036 | 6,1036 | 150 |
02 Mai 2024 | 5,8099 | 0,07 | 1,17% | 5,8099 | 5,8099 | 5,8099 | 100 |
30 Abr 2024 | 5,7429 | -0,47 | -7,57% | 5,9016 | 5,9022 | 5,7429 | 775 |
29 Abr 2024 | 6,2135 | 0,05 | 0,84% | 5,8485 | 6,2135 | 5,8485 | 262 |
26 Abr 2024 | 6,1616 | 0,00 | 0,00% | 6,1616 | 6,1616 | 6,1616 | 0 |
25 Abr 2024 | 6,1616 | -0,34 | -5,24% | 6,1806 | 6,1806 | 6,1616 | 4.800 |
24 Abr 2024 | 6,5022 | -0,34 | -5,01% | 6,9231 | 6,9231 | 6,5022 | 4.310 |
23 Abr 2024 | 6,8451 | -0,22 | -3,17% | 6,7807 | 6,8927 | 6,7807 | 7.800 |
22 Abr 2024 | 7,0691 | 0,78 | 12,32% | 6,8722 | 7,0691 | 6,8694 | 6.025 |
19 Abr 2024 | 6,2939 | 0,24 | 3,95% | 6,3012 | 6,3012 | 6,2621 | 700 |
18 Abr 2024 | 6,0546 | -0,15 | -2,35% | 5,9794 | 6,2559 | 5,9094 | 7.480 |
17 Abr 2024 | 6,2005 | 0,06 | 1,06% | 6,2249 | 6,2249 | 5,88 | 1.470 |
16 Abr 2024 | 6,1356 | -0,14 | -2,27% | 6,2528 | 6,2528 | 6,0601 | 2.190 |
15 Abr 2024 | 6,2782 | -0,69 | -9,84% | 6,7479 | 6,8954 | 6,2345 | 12.718 |
12 Abr 2024 | 6,9633 | -1,15 | -14,20% | 8,246 | 8,246 | 6,434 | 6.488 |
11 Abr 2024 | 8,1159 | -0,10 | -1,18% | 8,3346 | 8,3717 | 8,1159 | 1.665 |
10 Abr 2024 | 8,2131 | -0,21 | -2,55% | 8,2941 | 8,2941 | 8,2131 | 517 |
09 Abr 2024 | 8,4276 | -0,39 | -4,43% | 8,4276 | 8,4276 | 8,4276 | 80 |
08 Abr 2024 | 8,8187 | 0,88 | 11,10% | 8,9934 | 8,9934 | 8,7943 | 1.821 |
05 Abr 2024 | 7,9378 | -0,37 | -4,48% | 7,9735 | 7,9735 | 7,8022 | 2.322 |
04 Abr 2024 | 8,3099 | 0,29 | 3,61% | 8,2728 | 8,3099 | 8,2728 | 380 |