Cotações Históricas DNBBF
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
18 Jun 2024 | 19,982 | 0,50 | 2,59% | 19,196 | 19,982 | 19,196 | 1.916 |
17 Jun 2024 | 19,478 | -0,13 | -0,65% | 19,36 | 19,72 | 19,118 | 16.137 |
14 Jun 2024 | 19,606 | 0,15 | 0,75% | 19,666 | 19,666 | 18,968 | 4.544 |
13 Jun 2024 | 19,46 | -0,41 | -2,04% | 19,476 | 19,476 | 19,46 | 61.281 |
12 Jun 2024 | 19,866 | 1,12 | 6,00% | 19,288 | 19,914 | 19,254 | 4.655 |
11 Jun 2024 | 18,742 | 0,01 | 0,06% | 18,768 | 18,768 | 18,694 | 2.858 |
10 Jun 2024 | 18,73 | -0,68 | -3,51% | 18,90 | 19,33 | 18,626 | 7.102 |
07 Jun 2024 | 19,412 | 0,29 | 1,52% | 19,042 | 19,468 | 19,036 | 2.688 |
06 Jun 2024 | 19,122 | -0,53 | -2,70% | 19,398 | 19,668 | 19,122 | 4.354 |
05 Jun 2024 | 19,652 | 0,00 | 0,00% | 19,106 | 19,652 | 19,088 | 2.314 |
04 Jun 2024 | 19,652 | 0,10 | 0,50% | 19,036 | 19,666 | 18,992 | 2.901 |
03 Jun 2024 | 19,554 | 0,09 | 0,47% | 20,038 | 20,162 | 19,264 | 7.529 |
31 Mai 2024 | 19,462 | 0,20 | 1,04% | 19,728 | 19,728 | 19,462 | 2.149 |
30 Mai 2024 | 19,262 | -0,19 | -1,00% | 19,262 | 19,262 | 19,262 | 978 |
29 Mai 2024 | 19,456 | -0,65 | -3,21% | 19,456 | 19,456 | 19,456 | 10.879 |
28 Mai 2024 | 20,102 | 0,23 | 1,15% | 19,92 | 20,102 | 19,478 | 4.128 |
24 Mai 2024 | 19,874 | 0,91 | 4,78% | 19,18 | 19,874 | 19,18 | 2.743 |
23 Mai 2024 | 18,968 | 0,21 | 1,10% | 18,978 | 18,978 | 18,968 | 2.526 |
22 Mai 2024 | 18,762 | -0,20 | -1,07% | 18,966 | 18,974 | 18,714 | 1.755 |
21 Mai 2024 | 18,964 | -0,04 | -0,19% | 18,782 | 19,058 | 18,706 | 1.557 |
20 Mai 2024 | 19,00 | -0,08 | -0,44% | 18,43 | 19,00 | 18,43 | 2.082 |
17 Mai 2024 | 19,084 | -0,01 | -0,06% | 19,292 | 19,292 | 18,66 | 3.635 |
16 Mai 2024 | 19,096 | 0,32 | 1,71% | 18,866 | 19,154 | 18,814 | 12.086 |
15 Mai 2024 | 18,775 | -0,21 | -1,11% | 18,896 | 18,896 | 18,436 | 5.419 |
14 Mai 2024 | 18,986 | 0,13 | 0,68% | 18,986 | 18,986 | 18,734 | 1.898 |
13 Mai 2024 | 18,858 | -0,20 | -1,04% | 18,858 | 19,152 | 18,858 | 1.379 |
10 Mai 2024 | 19,056 | 0,21 | 1,09% | 18,748 | 19,056 | 18,684 | 2.871 |
09 Mai 2024 | 18,85 | 0,40 | 2,18% | 17,602 | 18,85 | 17,25 | 2.202 |
08 Mai 2024 | 18,448 | 0,15 | 0,82% | 18,438 | 18,802 | 18,438 | 2.007 |
07 Mai 2024 | 18,298 | -0,74 | -3,91% | 18,298 | 18,298 | 18,298 | 731 |
06 Mai 2024 | 19,042 | 0,55 | 2,95% | 18,424 | 19,098 | 18,418 | 8.007 |
03 Mai 2024 | 18,496 | 0,64 | 3,57% | 17,934 | 18,518 | 17,854 | 11.319 |
02 Mai 2024 | 17,858 | -0,41 | -2,26% | 17,834 | 17,858 | 17,24 | 3.970 |
01 Mai 2024 | 18,27 | 0,04 | 0,24% | 18,27 | 18,27 | 16,53 | 2.335 |
30 Abr 2024 | 18,226 | -0,97 | -5,07% | 17,044 | 18,33 | 16,77 | 2.385 |
29 Abr 2024 | 19,20 | -0,22 | -1,13% | 19,254 | 19,382 | 19,035 | 6.203 |
26 Abr 2024 | 19,42 | 0,33 | 1,72% | 19,50 | 19,50 | 18,55 | 2.175 |
25 Abr 2024 | 19,092 | 0,45 | 2,41% | 19,084 | 19,092 | 18,738 | 2.106 |
24 Abr 2024 | 18,642 | -0,44 | -2,29% | 18,56 | 18,642 | 18,52 | 1.702 |
23 Abr 2024 | 19,078 | -0,43 | -2,22% | 18,656 | 19,38 | 18,656 | 5.056 |
22 Abr 2024 | 19,512 | -0,13 | -0,64% | 19,012 | 19,512 | 18,918 | 3.089 |
19 Abr 2024 | 19,638 | 0,22 | 1,11% | 19,59 | 19,638 | 19,002 | 3.207 |
18 Abr 2024 | 19,422 | 0,13 | 0,67% | 18,942 | 19,422 | 18,91 | 2.038 |
17 Abr 2024 | 19,292 | 0,11 | 0,56% | 19,574 | 19,574 | 19,292 | 1.709 |
16 Abr 2024 | 19,184 | -0,45 | -2,30% | 19,566 | 19,586 | 19,184 | 3.480 |
15 Abr 2024 | 19,636 | -0,06 | -0,32% | 19,648 | 19,924 | 19,636 | 2.181 |
12 Abr 2024 | 19,70 | -0,17 | -0,86% | 19,816 | 19,834 | 19,70 | 2.964 |
11 Abr 2024 | 19,87 | -0,33 | -1,64% | 19,76 | 19,87 | 19,76 | 3.538 |
10 Abr 2024 | 20,202 | -0,05 | -0,25% | 20,206 | 20,306 | 20,162 | 1.308 |
09 Abr 2024 | 20,252 | 0,12 | 0,60% | 20,30 | 20,388 | 20,252 | 6.638 |
08 Abr 2024 | 20,132 | 0,17 | 0,86% | 20,552 | 20,552 | 20,132 | 1.399 |
05 Abr 2024 | 19,96 | 0,16 | 0,81% | 20,26 | 20,26 | 19,96 | 3.427 |
04 Abr 2024 | 19,80 | -0,59 | -2,87% | 19,994 | 19,994 | 19,80 | 49.775 |
03 Abr 2024 | 20,386 | 0,50 | 2,50% | 20,336 | 20,386 | 19,89 | 3.673 |
02 Abr 2024 | 19,888 | -0,52 | -2,55% | 19,64 | 19,892 | 19,64 | 2.146 |
01 Abr 2024 | 20,408 | 0,12 | 0,60% | 19,09 | 20,52 | 19,052 | 4.939 |
28 Mar 2024 | 20,286 | 0,32 | 1,58% | 20,332 | 20,332 | 19,794 | 5.894 |
27 Mar 2024 | 19,97 | 0,10 | 0,49% | 19,648 | 20,516 | 19,648 | 6.652 |
26 Mar 2024 | 19,872 | -0,16 | -0,81% | 19,82 | 19,968 | 19,80 | 5.699 |
25 Mar 2024 | 20,034 | 0,41 | 2,11% | 20,13 | 20,13 | 19,682 | 4.101 |
22 Mar 2024 | 19,62 | -0,30 | -1,49% | 20,054 | 20,056 | 19,62 | 2.606 |