Cotações Históricas BMRPF
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 6,166 | -0,08 | -1,28% | 6,182 | 6,182 | 5,578 | 5.625 |
13 Jun 2024 | 6,246 | -0,12 | -1,92% | 5,686 | 6,258 | 5,664 | 3.516 |
12 Jun 2024 | 6,368 | 0,48 | 8,23% | 5,874 | 6,44 | 5,792 | 4.659 |
11 Jun 2024 | 5,884 | -0,32 | -5,16% | 5,90 | 6,472 | 5,884 | 4.548 |
10 Jun 2024 | 6,204 | 0,24 | 4,06% | 6,51 | 6,6943 | 5,916 | 10.269 |
07 Jun 2024 | 5,962 | -0,07 | -1,09% | 5,914 | 6,512 | 5,914 | 3.896 |
06 Jun 2024 | 6,028 | -0,82 | -11,95% | 6,576 | 6,576 | 6,028 | 5.241 |
05 Jun 2024 | 6,846 | -0,43 | -5,86% | 6,796 | 6,97 | 6,514 | 3.597 |
04 Jun 2024 | 7,272 | -0,07 | -1,01% | 7,216 | 7,272 | 6,694 | 1.856 |
03 Jun 2024 | 7,346 | 0,74 | 11,17% | 7,364 | 7,368 | 6,756 | 6.201 |
31 Mai 2024 | 6,608 | -0,01 | -0,12% | 7,088 | 7,088 | 6,608 | 1.294 |
30 Mai 2024 | 6,616 | -0,46 | -6,53% | 6,616 | 6,616 | 6,616 | 1.211 |
29 Mai 2024 | 7,078 | -0,09 | -1,31% | 7,078 | 7,078 | 7,078 | 10.566 |
28 Mai 2024 | 7,172 | 0,05 | 0,73% | 7,166 | 7,172 | 6,638 | 4.641 |
24 Mai 2024 | 7,12 | 0,44 | 6,52% | 6,70 | 7,12 | 6,70 | 1.186 |
23 Mai 2024 | 6,684 | -0,44 | -6,18% | 7,11 | 7,114 | 6,684 | 1.167 |
22 Mai 2024 | 7,124 | 0,02 | 0,28% | 6,692 | 7,124 | 6,692 | 1.378 |
21 Mai 2024 | 7,104 | 0,00 | 0,03% | 7,104 | 7,104 | 6,636 | 1.455 |
20 Mai 2024 | 7,102 | 0,51 | 7,67% | 6,604 | 7,102 | 6,604 | 4.787 |
17 Mai 2024 | 6,596 | -0,61 | -8,44% | 7,116 | 7,116 | 6,596 | 5.608 |
16 Mai 2024 | 7,204 | 0,44 | 6,57% | 6,60 | 7,206 | 6,60 | 3.961 |
15 Mai 2024 | 6,76 | -0,17 | -2,51% | 6,892 | 6,892 | 6,76 | 503 |
14 Mai 2024 | 6,934 | 0,01 | 0,14% | 6,908 | 7,0172 | 6,676 | 2.548 |
13 Mai 2024 | 6,924 | 0,42 | 6,39% | 6,984 | 7,006 | 6,924 | 2.910 |
10 Mai 2024 | 6,508 | -0,39 | -5,63% | 6,476 | 6,892 | 6,476 | 2.511 |
09 Mai 2024 | 6,896 | 0,50 | 7,82% | 6,62 | 6,896 | 6,524 | 2.409 |
08 Mai 2024 | 6,396 | -0,65 | -9,28% | 6,348 | 6,858 | 6,348 | 6.847 |
07 Mai 2024 | 7,05 | 0,13 | 1,85% | 6,41 | 7,1951 | 6,41 | 2.309 |
06 Mai 2024 | 6,922 | 0,04 | 0,61% | 6,28 | 6,922 | 6,28 | 3.021 |
03 Mai 2024 | 6,88 | 0,68 | 10,93% | 6,294 | 6,88 | 6,294 | 3.082 |
02 Mai 2024 | 6,202 | -0,61 | -8,98% | 6,778 | 6,778 | 6,202 | 1.473 |
01 Mai 2024 | 6,814 | 0,57 | 9,09% | 6,10 | 6,814 | 6,10 | 4.267 |
30 Abr 2024 | 6,246 | -0,09 | -1,48% | 6,26 | 6,828 | 6,246 | 1.955 |
29 Abr 2024 | 6,34 | 0,01 | 0,22% | 6,744 | 6,744 | 6,0852 | 2.831 |
26 Abr 2024 | 6,326 | 0,20 | 3,30% | 6,774 | 6,914 | 6,218 | 2.717 |
25 Abr 2024 | 6,124 | -0,05 | -0,84% | 6,4407 | 6,77 | 6,0157 | 10.545 |
24 Abr 2024 | 6,176 | -0,12 | -1,87% | 6,758 | 6,758 | 5,99 | 1.572 |
23 Abr 2024 | 6,294 | 0,07 | 1,12% | 6,732 | 6,846 | 6,234 | 5.341 |
22 Abr 2024 | 6,224 | -0,42 | -6,32% | 6,18 | 6,804 | 6,18 | 5.184 |
19 Abr 2024 | 6,644 | -0,13 | -1,92% | 6,66 | 6,66 | 6,09 | 1.805 |
18 Abr 2024 | 6,774 | 0,44 | 6,91% | 6,19 | 6,774 | 6,19 | 10.717 |
17 Abr 2024 | 6,336 | 0,44 | 7,50% | 6,04 | 6,498 | 6,04 | 4.039 |
16 Abr 2024 | 5,894 | -0,16 | -2,64% | 5,914 | 6,55 | 5,894 | 10.202 |
15 Abr 2024 | 6,054 | -0,14 | -2,29% | 6,592 | 6,592 | 6,046 | 4.242 |
12 Abr 2024 | 6,196 | -0,22 | -3,43% | 5,932 | 6,3778 | 5,932 | 2.713 |
11 Abr 2024 | 6,416 | -0,08 | -1,20% | 6,402 | 6,432 | 6,262 | 2.467 |
10 Abr 2024 | 6,494 | 0,08 | 1,18% | 6,168 | 6,516 | 6,168 | 1.713 |
09 Abr 2024 | 6,418 | -0,01 | -0,16% | 6,448 | 6,568 | 6,418 | 3.419 |
08 Abr 2024 | 6,428 | -0,29 | -4,26% | 6,78 | 6,78 | 6,284 | 2.109 |
05 Abr 2024 | 6,714 | 0,10 | 1,48% | 6,734 | 6,734 | 6,13 | 4.838 |
04 Abr 2024 | 6,616 | 0,10 | 1,47% | 6,684 | 6,684 | 6,616 | 46.559 |
03 Abr 2024 | 6,52 | -0,34 | -5,01% | 6,768 | 6,768 | 6,342 | 4.434 |
02 Abr 2024 | 6,864 | -0,15 | -2,08% | 6,866 | 6,872 | 6,726 | 1.609 |
01 Abr 2024 | 7,01 | 0,04 | 0,60% | 7,23 | 7,23 | 6,556 | 7.069 |
28 Mar 2024 | 6,968 | 0,11 | 1,57% | 7,128 | 7,128 | 6,61 | 2.015 |
27 Mar 2024 | 6,86 | 0,12 | 1,75% | 6,494 | 6,98 | 6,494 | 5.046 |
26 Mar 2024 | 6,742 | -0,12 | -1,75% | 6,462 | 6,876 | 6,462 | 6.592 |
25 Mar 2024 | 6,862 | 0,56 | 8,85% | 6,982 | 6,992 | 6,388 | 4.768 |
22 Mar 2024 | 6,304 | -0,34 | -5,17% | 6,304 | 6,676 | 6,18 | 4.626 |
21 Mar 2024 | 6,648 | -0,03 | -0,45% | 6,366 | 6,772 | 6,366 | 2.729 |
20 Mar 2024 | 6,678 | -0,11 | -1,58% | 6,382 | 6,91 | 6,382 | 3.601 |
19 Mar 2024 | 6,785 | 0,02 | 0,34% | 6,952 | 6,952 | 6,476 | 3.629 |
18 Mar 2024 | 6,762 | -0,28 | -3,98% | 7,034 | 7,18 | 6,762 | 4.764 |