Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
---|---|---|---|---|---|---|
1 2 3 4 5 > >> | ||||||
08-02-2023 | 100.259 | 0,61% | 221,35 | 219,90 | 221,875 | 221,05 |
07-02-2023 | 798.192 | 0,05% | 220,00 | 218,75 | 220,00 | 219,40 |
06-02-2023 | 854.768 | -0,66% | 220,30 | 218,30 | 220,60 | 219,30 |
03-02-2023 | 919.007 | -0,43% | 220,50 | 219,60 | 220,90 | 220,75 |
02-02-2023 | 1.109.547 | 0,32% | 220,95 | 220,50 | 223,00 | 221,70 |
01-02-2023 | 914.701 | 0,82% | 219,40 | 218,75 | 221,05 | 221,00 |
31-01-2023 | 959.032 | -0,97% | 221,55 | 218,50 | 221,60 | 219,20 |
30-01-2023 | 933.703 | -0,14% | 221,20 | 218,85 | 221,65 | 221,35 |
27-01-2023 | 842.482 | 0,02% | 222,00 | 221,15 | 222,50 | 221,65 |
26-01-2023 | 867.024 | -0,05% | 222,25 | 221,35 | 222,70 | 221,60 |
25-01-2023 | 685.940 | 0,45% | 221,25 | 219,95 | 221,95 | 221,70 |
24-01-2023 | 737.719 | 0,27% | 220,50 | 220,15 | 221,15 | 220,70 |
23-01-2023 | 713.294 | -0,14% | 220,90 | 218,80 | 221,85 | 220,10 |
20-01-2023 | 1.283.882 | 1,52% | 218,90 | 217,90 | 220,60 | 220,40 |
19-01-2023 | 1.044.193 | -0,91% | 217,10 | 217,00 | 219,00 | 217,10 |
18-01-2023 | 736.325 | 0,05% | 219,05 | 218,20 | 219,55 | 219,10 |
17-01-2023 | 806.713 | 0,00% | 219,50 | 217,95 | 219,60 | 219,00 |
16-01-2023 | 937.047 | 0,57% | 218,45 | 218,15 | 220,10 | 219,00 |
13-01-2023 | 1.076.232 | 0,02% | 217,75 | 216,85 | 219,30 | 217,75 |
12-01-2023 | 1.016.058 | 1,07% | 216,30 | 215,20 | 218,15 | 217,70 |
11-01-2023 | 922.664 | -0,42% | 217,10 | 214,20 | 217,10 | 215,40 |
10-01-2023 | 837.089 | 1,24% | 213,70 | 213,60 | 216,30 | 216,30 |
09-01-2023 | 1.123.011 | 0,87% | 213,05 | 212,80 | 215,15 | 213,65 |
06-01-2023 | 829.185 | 1,07% | 210,00 | 209,10 | 211,80 | 211,80 |
05-01-2023 | 753.061 | -0,92% | 210,80 | 208,75 | 211,05 | 209,55 |
04-01-2023 | 1.561.576 | 3,07% | 205,60 | 205,55 | 211,65 | 211,50 |
03-01-2023 | 747.880 | 1,06% | 202,35 | 202,30 | 205,95 | 205,20 |
02-01-2023 | 513.902 | 1,07% | 201,50 | 200,70 | 203,20 | 203,05 |
30-12-2022 | 406.135 | -1,38% | 202,05 | 200,90 | 202,65 | 200,90 |
29-12-2022 | 430.226 | 0,77% | 200,85 | 200,70 | 203,70 | 203,70 |
28-12-2022 | 359.995 | -0,44% | 203,60 | 202,15 | 203,75 | 202,15 |
27-12-2022 | 309.934 | 0,42% | 203,80 | 202,50 | 203,80 | 203,05 |
23-12-2022 | 338.205 | -0,17% | 203,10 | 201,45 | 203,20 | 202,20 |
22-12-2022 | 558.340 | -0,57% | 204,00 | 201,95 | 205,40 | 202,55 |
21-12-2022 | 634.649 | 1,85% | 200,20 | 199,70 | 204,00 | 203,70 |
20-12-2022 | 586.654 | 0,34% | 198,56 | 198,00 | 201,50 | 200,00 |
19-12-2022 | 688.093 | 0,74% | 198,36 | 198,12 | 200,05 | 199,32 |
16-12-2022 | 2.387.673 | -0,50% | 199,00 | 197,30 | 199,78 | 197,86 |
15-12-2022 | 1.594.215 | -2,52% | 203,00 | 198,48 | 203,80 | 198,86 |
14-12-2022 | 969.573 | -0,71% | 205,20 | 203,25 | 205,20 | 204,00 |
13-12-2022 | 1.076.314 | 1,26% | 203,95 | 202,90 | 206,35 | 205,45 |
12-12-2022 | 733.893 | -0,88% | 204,10 | 202,90 | 204,30 | 202,90 |
09-12-2022 | 865.589 | 0,52% | 204,30 | 202,55 | 205,05 | 204,70 |
08-12-2022 | 793.668 | 0,00% | 203,80 | 203,30 | 204,80 | 203,65 |
07-12-2022 | 1.213.896 | 0,12% | 203,55 | 202,85 | 204,95 | 203,65 |
06-12-2022 | 1.030.150 | 0,20% | 202,95 | 202,65 | 205,20 | 203,40 |
05-12-2022 | 651.682 | 0,17% | 202,00 | 201,75 | 204,20 | 203,00 |
02-12-2022 | 1.114.498 | -0,54% | 203,10 | 200,70 | 203,50 | 202,65 |
01-12-2022 | 899.019 | -0,29% | 204,70 | 202,15 | 205,20 | 203,75 |
30-11-2022 | 1.864.095 | -0,61% | 206,45 | 203,10 | 206,85 | 204,35 |
29-11-2022 | 1.085.146 | 0,88% | 204,00 | 203,95 | 206,60 | 205,60 |
28-11-2022 | 970.797 | -0,76% | 204,60 | 202,90 | 205,35 | 203,80 |
25-11-2022 | 866.998 | 0,20% | 205,60 | 203,85 | 205,75 | 205,35 |
24-11-2022 | 788.197 | 0,29% | 205,05 | 204,90 | 206,55 | 204,95 |
23-11-2022 | 262.343 | -0,34% | 205,25 | 204,10 | 205,75 | 204,35 |
22-11-2022 | 747.912 | 0,61% | 204,05 | 203,35 | 205,70 | 204,75 |
21-11-2022 | 622.826 | -0,22% | 203,35 | 202,60 | 203,90 | 203,50 |
18-11-2022 | 1.444.425 | 1,14% | 202,95 | 202,60 | 204,95 | 203,95 |
17-11-2022 | 904.601 | -0,30% | 203,00 | 198,92 | 203,75 | 201,65 |
16-11-2022 | 1.015.861 | 1,05% | 200,40 | 200,10 | 203,10 | 202,25 |
15-11-2022 | 1.345.312 | -0,92% | 202,70 | 199,02 | 203,40 | 200,15 |
14-11-2022 | 1.222.427 | 0,67% | 202,00 | 199,86 | 204,10 | 202,00 |
11-11-2022 | 1.570.501 | 0,30% | 200,00 | 198,42 | 201,45 | 200,65 |
10-11-2022 | 2.376.587 | 5,89% | 189,00 | 189,00 | 200,05 | 200,05 |
09-11-2022 | 696.967 | 0,30% | 189,48 | 187,70 | 189,48 | 188,92 |
08-11-2022 | 642.612 | 0,55% | 186,80 | 186,58 | 188,56 | 188,36 |
07-11-2022 | 985.835 | -0,43% | 187,28 | 187,10 | 191,14 | 187,34 |
04-11-2022 | 953.977 | 1,49% | 186,00 | 185,18 | 188,90 | 188,14 |
03-11-2022 | 734.559 | 0,28% | 183,50 | 183,46 | 185,88 | 185,38 |
02-11-2022 | 837.546 | 0,29% | 184,98 | 184,70 | 186,10 | 184,86 |
01-11-2022 | 714.016 | 1,16% | 183,92 | 183,54 | 185,20 | 184,32 |
31-10-2022 | 804.069 | 0,44% | 181,58 | 181,52 | 183,94 | 182,20 |
28-10-2022 | 239.718 | 0,56% | 179,08 | 178,50 | 181,44 | 181,30 |
27-10-2022 | 313.266 | 1,38% | 177,62 | 177,28 | 180,72 | 180,29 |
26-10-2022 | 214.084 | 0,50% | 176,94 | 176,88 | 178,55 | 177,84 |
25-10-2022 | 323.610 | 0,12% | 177,34 | 174,74 | 177,98 | 177,36 |
24-10-2022 | 874.213 | 1,86% | 173,88 | 173,88 | 177,52 | 176,68 |
21-10-2022 | 1.014.248 | 0,34% | 171,50 | 169,88 | 173,82 | 173,46 |
20-10-2022 | 782.548 | 0,29% | 171,80 | 171,00 | 173,04 | 172,88 |
19-10-2022 | 651.768 | 1,23% | 171,80 | 171,02 | 172,98 | 172,38 |
18-10-2022 | 612.647 | 0,01% | 170,62 | 170,10 | 172,40 | 170,28 |
17-10-2022 | 667.539 | 1,70% | 167,84 | 167,56 | 171,38 | 170,26 |
14-10-2022 | 372.168 | 1,20% | 169,64 | 167,48 | 170,92 | 168,44 |
13-10-2022 | 368.789 | 1,02% | 163,12 | 162,90 | 167,78 | 166,46 |
12-10-2022 | 703.562 | -0,17% | 164,92 | 162,86 | 165,32 | 164,34 |
11-10-2022 | 284.300 | -0,24% | 163,88 | 162,62 | 164,96 | 164,62 |
10-10-2022 | 230.820 | 0,32% | 163,38 | 163,30 | 166,18 | 164,86 |
07-10-2022 | 225.642 | -0,12% | 164,22 | 163,86 | 166,36 | 164,30 |
06-10-2022 | 263.029 | -0,72% | 167,10 | 164,02 | 168,37 | 164,94 |
05-10-2022 | 220.713 | -0,90% | 166,12 | 164,92 | 166,64 | 166,12 |
04-10-2022 | 387.183 | 3,47% | 163,32 | 162,98 | 167,88 | 167,20 |
03-10-2022 | 263.698 | 0,07% | 159,20 | 158,30 | 162,24 | 161,54 |
30-09-2022 | 1.197.367 | 1,37% | 160,34 | 159,90 | 163,16 | 161,80 |
29-09-2022 | 1.240.381 | -0,68% | 160,82 | 157,58 | 161,24 | 159,62 |
28-09-2022 | 1.734.543 | -1,84% | 161,30 | 156,22 | 162,04 | 160,72 |
27-09-2022 | 1.060.461 | -1,21% | 167,32 | 163,74 | 167,50 | 163,74 |
26-09-2022 | 940.979 | -1,78% | 167,00 | 165,04 | 167,90 | 165,74 |
23-09-2022 | 321.149 | -2,08% | 172,18 | 167,16 | 172,32 | 168,74 |
22-09-2022 | 941.711 | 0,22% | 169,00 | 168,60 | 174,38 | 172,22 |
21-09-2022 | 183.063 | 0,33% | 169,90 | 169,10 | 172,14 | 171,94 |