Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
---|---|---|---|---|---|---|
1 2 3 4 5 > >> | ||||||
18/05/2022 | 289.799 | 0,49% | 146,56 | 145,88 | 147,78 | 146,56 |
17/05/2022 | 760.147 | 0,82% | 146,18 | 145,04 | 147,80 | 145,92 |
16/05/2022 | 702.490 | 0,38% | 143,60 | 142,76 | 145,52 | 144,74 |
13/05/2022 | 1.350.831 | -1,53% | 142,56 | 140,44 | 144,22 | 144,20 |
12/05/2022 | 1.571.245 | -0,18% | 144,10 | 143,62 | 148,00 | 146,44 |
11/05/2022 | 507.639 | 2,64% | 144,54 | 144,16 | 148,88 | 147,06 |
10/05/2022 | 340.487 | 0,34% | 145,62 | 142,66 | 146,12 | 142,80 |
09/05/2022 | 1.155.025 | -2,15% | 145,88 | 142,16 | 147,68 | 142,72 |
06/05/2022 | 1.269.840 | -0,90% | 147,00 | 142,94 | 147,76 | 145,86 |
05/05/2022 | 389.418 | -0,70% | 152,48 | 146,56 | 153,50 | 147,18 |
04/05/2022 | 350.891 | -1,31% | 151,73 | 147,22 | 153,68 | 148,21 |
03/05/2022 | 1.140.555 | 2,02% | 148,64 | 147,74 | 151,12 | 150,20 |
02/05/2022 | 246.416 | -1,36% | 149,15 | 138,44 | 149,15 | 146,58 |
29/04/2022 | 192.701 | 1,05% | 148,46 | 148,00 | 150,30 | 148,94 |
28/04/2022 | 889.503 | 1,27% | 147,80 | 146,02 | 149,62 | 147,34 |
27/04/2022 | 1.083.510 | 0,00% | 145,90 | 141,76 | 147,30 | 145,50 |
26/04/2022 | 1.212.742 | -2,36% | 151,22 | 145,08 | 151,46 | 145,50 |
25/04/2022 | 335.493 | -2,72% | 149,50 | 148,36 | 151,16 | 148,56 |
22/04/2022 | 973.101 | -2,68% | 154,72 | 152,54 | 156,34 | 152,54 |
21/04/2022 | 861.010 | 1,06% | 155,38 | 154,38 | 158,90 | 156,74 |
20/04/2022 | 270.307 | 1,11% | 153,90 | 152,92 | 156,82 | 155,10 |
19/04/2022 | 1.133.467 | 2,70% | 148,50 | 147,90 | 154,26 | 153,00 |
18/04/2022 | 1.611.383 | 0,00% | 151,68 | 147,30 | 154,14 | 148,98 |
14/04/2022 | 1.611.383 | -1,47% | 151,68 | 147,30 | 154,14 | 148,98 |
13/04/2022 | 697.927 | 0,07% | 150,00 | 149,16 | 151,80 | 151,20 |
12/04/2022 | 995.714 | -0,38% | 148,80 | 148,00 | 152,02 | 151,10 |
11/04/2022 | 832.769 | -0,89% | 151,48 | 148,38 | 152,84 | 151,68 |
08/04/2022 | 931.143 | 2,16% | 152,78 | 151,44 | 154,82 | 153,04 |
07/04/2022 | 302.712 | -1,38% | 153,22 | 149,70 | 153,70 | 149,80 |
06/04/2022 | 1.425.985 | -2,92% | 156,08 | 150,78 | 156,50 | 152,16 |
05/04/2022 | 372.707 | -2,18% | 160,15 | 155,82 | 161,48 | 156,08 |
04/04/2022 | 1.073.896 | 0,75% | 158,92 | 155,72 | 160,66 | 158,76 |
01/04/2022 | 982.550 | 0,37% | 157,64 | 156,88 | 160,82 | 157,58 |
31/03/2022 | 1.041.006 | -1,30% | 160,88 | 156,26 | 161,20 | 157,00 |
30/03/2022 | 1.192.294 | -0,26% | 159,46 | 156,48 | 159,98 | 159,06 |
29/03/2022 | 516.572 | 5,13% | 154,24 | 153,47 | 162,34 | 160,22 |
28/03/2022 | 1.028.867 | 0,37% | 151,58 | 151,50 | 155,12 | 151,74 |
25/03/2022 | 1.050.901 | -0,53% | 152,62 | 150,08 | 152,68 | 151,18 |
24/03/2022 | 973.338 | -0,45% | 152,52 | 150,68 | 153,22 | 151,98 |
23/03/2022 | 287.890 | -1,59% | 158,90 | 151,96 | 158,90 | 152,66 |
22/03/2022 | 1.234.831 | 0,81% | 154,52 | 152,86 | 156,58 | 155,00 |
21/03/2022 | 311.822 | 0,56% | 153,24 | 151,58 | 155,14 | 153,76 |
18/03/2022 | 2.557.484 | -0,99% | 155,38 | 149,86 | 156,46 | 153,92 |
17/03/2022 | 1.414.860 | -0,12% | 158,90 | 152,40 | 158,90 | 155,46 |
16/03/2022 | 2.479.755 | 3,07% | 157,66 | 153,66 | 158,22 | 155,64 |
15/03/2022 | 1.605.287 | 0,67% | 148,20 | 145,42 | 152,66 | 151,00 |
14/03/2022 | 2.175.942 | 4,38% | 154,00 | 149,40 | 156,20 | 150,00 |
11/03/2022 | 1.610.685 | -0,06% | 144,00 | 142,60 | 149,64 | 143,70 |
10/03/2022 | 1.812.150 | -4,35% | 151,50 | 141,10 | 151,98 | 143,78 |
09/03/2022 | 3.037.590 | 10,66% | 142,60 | 139,22 | 152,06 | 150,32 |
08/03/2022 | 2.508.587 | -0,66% | 132,82 | 131,30 | 142,00 | 135,84 |
07/03/2022 | 3.024.752 | -5,37% | 139,00 | 133,14 | 142,98 | 136,74 |
04/03/2022 | 853.810 | -6,59% | 150,64 | 143,18 | 152,20 | 144,42 |
03/03/2022 | 2.126.189 | -2,90% | 159,04 | 154,56 | 161,22 | 155,36 |
02/03/2022 | 2.665.692 | -2,72% | 162,00 | 156,56 | 166,20 | 160,00 |
01/03/2022 | 739.229 | -8,13% | 176,82 | 164,00 | 178,62 | 164,14 |
28/02/2022 | 669.855 | -3,43% | 179,54 | 174,28 | 181,56 | 178,66 |
25/02/2022 | 608.404 | 5,08% | 181,86 | 177,60 | 186,08 | 185,32 |
24/02/2022 | 2.888.000 | -5,87% | 176,00 | 174,34 | 182,72 | 176,10 |
23/02/2022 | 1.641.699 | -0,86% | 189,16 | 186,96 | 193,36 | 187,08 |
22/02/2022 | 4.284.172 | 7,84% | 168,50 | 168,10 | 192,80 | 188,70 |
21/02/2022 | 1.039.852 | -2,84% | 181,50 | 173,18 | 182,90 | 174,98 |
18/02/2022 | 1.001.258 | -2,12% | 184,12 | 178,80 | 185,76 | 180,10 |
17/02/2022 | 733.963 | -1,09% | 186,38 | 183,28 | 187,62 | 184,00 |
16/02/2022 | 174.000 | -0,91% | 187,76 | 184,90 | 189,90 | 186,02 |
15/02/2022 | 1.083.117 | 3,01% | 182,10 | 181,02 | 188,98 | 188,20 |
14/02/2022 | 1.366.933 | -3,15% | 181,90 | 179,76 | 183,74 | 182,70 |
11/02/2022 | 1.090.653 | 0,73% | 184,20 | 183,18 | 189,52 | 188,64 |
10/02/2022 | 809.440 | 0,01% | 188,14 | 185,08 | 189,02 | 187,28 |
09/02/2022 | 1.882.706 | 6,12% | 179,00 | 178,24 | 189,22 | 187,26 |
08/02/2022 | 975.318 | 0,30% | 175,96 | 174,58 | 178,80 | 176,46 |
07/02/2022 | 750.166 | -0,11% | 177,04 | 175,94 | 178,34 | 175,94 |
04/02/2022 | 1.555.866 | -3,08% | 182,26 | 174,04 | 182,62 | 176,14 |
03/02/2022 | 710.672 | -1,44% | 183,22 | 181,64 | 184,54 | 181,74 |
02/02/2022 | 344.487 | -0,57% | 186,10 | 183,52 | 187,78 | 184,40 |
01/02/2022 | 907.585 | 1,09% | 184,02 | 183,60 | 186,44 | 185,32 |
31/01/2022 | 195.854 | -0,29% | 185,81 | 181,40 | 186,14 | 183,32 |
28/01/2022 | 209.639 | -1,38% | 186,70 | 181,16 | 186,70 | 183,60 |
27/01/2022 | 1.151.764 | 1,77% | 179,90 | 179,54 | 187,90 | 186,26 |
26/01/2022 | 985.770 | 2,67% | 179,50 | 179,38 | 185,04 | 183,02 |
25/01/2022 | 1.140.861 | 0,99% | 178,70 | 175,34 | 180,48 | 178,26 |
24/01/2022 | 1.659.950 | -5,92% | 185,50 | 175,52 | 187,24 | 176,52 |
21/01/2022 | 1.219.489 | -1,63% | 188,00 | 184,44 | 188,14 | 187,62 |
20/01/2022 | 265.698 | -0,26% | 191,48 | 188,84 | 192,04 | 190,86 |
19/01/2022 | 1.035.857 | 0,62% | 189,04 | 188,06 | 195,14 | 191,70 |
18/01/2022 | 789.729 | -1,07% | 191,10 | 188,38 | 192,86 | 190,52 |
17/01/2022 | 151.304 | -0,28% | 194,74 | 190,64 | 194,90 | 192,18 |
14/01/2022 | 451.892 | 1,44% | 190,38 | 190,10 | 194,82 | 192,72 |
13/01/2022 | 1.094.322 | 0,92% | 187,80 | 186,20 | 191,16 | 190,06 |
12/01/2022 | 269.817 | -0,07% | 189,80 | 187,62 | 191,18 | 188,09 |
11/01/2022 | 655.358 | 0,33% | 189,00 | 186,12 | 189,20 | 188,38 |
10/01/2022 | 900.264 | 0,01% | 189,00 | 186,18 | 191,06 | 187,76 |
07/01/2022 | 775.354 | -0,72% | 189,72 | 186,30 | 189,88 | 187,74 |
06/01/2022 | 888.814 | -1,00% | 187,30 | 186,98 | 192,24 | 189,10 |
05/01/2022 | 997.809 | 2,15% | 187,28 | 187,16 | 191,12 | 191,00 |
04/01/2022 | 294.662 | 3,09% | 181,74 | 181,62 | 188,48 | 186,98 |
03/01/2022 | 945.730 | 1,87% | 178,00 | 177,40 | 182,90 | 180,80 |
31/12/2021 | 333.679 | 0,00% | 177,00 | 176,50 | 177,48 | 177,48 |
30/12/2021 | 333.679 | 0,16% | 177,00 | 176,50 | 177,48 | 177,48 |
29/12/2021 | 96.990 | -1,31% | 178,72 | 176,74 | 178,96 | 177,00 |