Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
---|---|---|---|---|---|---|
<< < 1 2 3 | ||||||
02/04/2024 | 566.330 | 0,08% | 107,00 | 106,58 | 109,11 | 108,53 |
01/04/2024 | 898.110 | 3,00% | 107,00 | 106,64 | 109,23 | 108,44 |
28/03/2024 | 866.549 | 0,28% | 105,95 | 104,97 | 107,28 | 105,28 |
27/03/2024 | 978.637 | 1,28% | 102,69 | 102,53 | 105,00 | 104,99 |
26/03/2024 | 1.157.497 | -1,89% | 104,57 | 103,61 | 106,58 | 103,66 |
25/03/2024 | 1.812.179 | 3,41% | 104,27 | 102,02 | 105,98 | 105,66 |
22/03/2024 | 1.564.391 | 0,47% | 105,68 | 101,35 | 105,70 | 102,18 |
21/03/2024 | 764.782 | -2,11% | 103,58 | 101,65 | 103,63 | 101,70 |
20/03/2024 | 892.003 | -0,27% | 104,45 | 102,77 | 105,31 | 103,89 |
19/03/2024 | 477.249 | -0,57% | 104,00 | 102,72 | 104,27 | 104,17 |
18/03/2024 | 437.583 | 0,88% | 104,15 | 103,92 | 105,32 | 104,77 |
15/03/2024 | 644.336 | -0,75% | 103,98 | 103,62 | 104,90 | 103,86 |
14/03/2024 | 821.943 | -3,01% | 106,12 | 103,83 | 106,14 | 104,64 |
13/03/2024 | 1.367.031 | 2,49% | 108,00 | 107,82 | 111,02 | 107,89 |
12/03/2024 | 1.163.125 | 3,93% | 103,30 | 102,60 | 105,54 | 105,27 |
11/03/2024 | 869.641 | 3,07% | 100,31 | 100,085 | 102,51 | 101,29 |
08/03/2024 | 637.656 | 0,47% | 98,21 | 98,00 | 99,75 | 98,27 |
07/03/2024 | 1.120.612 | -1,58% | 98,78 | 96,59 | 98,78 | 97,81 |
06/03/2024 | 1.142.731 | 1,15% | 100,00 | 99,145 | 100,85 | 99,38 |
05/03/2024 | 1.068.423 | -2,45% | 98,45 | 98,18 | 100,27 | 98,25 |
04/03/2024 | 1.542.495 | -3,17% | 103,00 | 100,40 | 103,00 | 100,72 |
01/03/2024 | 1.011.544 | 2,65% | 102,50 | 102,50 | 104,74 | 104,02 |
29/02/2024 | 2.036.276 | -1,92% | 102,99 | 100,85 | 103,90 | 101,33 |
28/02/2024 | 2.998.586 | -8,05% | 107,85 | 103,25 | 108,04 | 103,31 |
27/02/2024 | 1.736.634 | 1,60% | 112,30 | 111,41 | 114,11 | 112,36 |
26/02/2024 | 799.165 | -0,69% | 110,78 | 110,05 | 111,45 | 110,59 |
23/02/2024 | 1.131.683 | 0,70% | 112,02 | 110,11 | 112,79 | 111,36 |
22/02/2024 | 1.402.295 | 3,14% | 108,45 | 106,885 | 111,85 | 110,59 |
21/02/2024 | 836.940 | 1,59% | 107,10 | 106,60 | 108,70 | 107,22 |
20/02/2024 | 688.993 | -1,47% | 106,00 | 104,53 | 106,49 | 105,54 |
16/02/2024 | 534.905 | 0,26% | 108,80 | 107,07 | 109,66 | 107,12 |
15/02/2024 | 469.907 | 0,12% | 106,00 | 105,58 | 107,02 | 106,84 |
14/02/2024 | 827.226 | 2,79% | 105,73 | 105,05 | 107,06 | 106,71 |
13/02/2024 | 469.611 | -2,72% | 105,05 | 103,29 | 105,99 | 103,81 |
12/02/2024 | 505.330 | 0,97% | 106,47 | 106,40 | 109,00 | 106,71 |
09/02/2024 | 551.032 | 2,44% | 103,56 | 102,93 | 105,75 | 105,69 |
08/02/2024 | 494.767 | -2,02% | 104,50 | 102,90 | 104,86 | 103,17 |
07/02/2024 | 711.844 | -2,10% | 104,75 | 104,20 | 106,24 | 105,30 |
06/02/2024 | 850.372 | 3,81% | 107,19 | 105,17 | 108,30 | 107,56 |
05/02/2024 | 568.495 | 0,80% | 102,73 | 102,08 | 104,24 | 103,61 |
02/02/2024 | 720.138 | -2,09% | 103,60 | 102,18 | 103,60 | 102,79 |
01/02/2024 | 541.866 | -0,31% | 106,32 | 104,90 | 107,52 | 104,98 |
31/01/2024 | 596.310 | 0,02% | 103,53 | 103,36 | 107,56 | 105,31 |
30/01/2024 | 649.936 | -2,29% | 104,42 | 103,75 | 106,155 | 105,29 |
29/01/2024 | 749.239 | 0,09% | 108,40 | 105,88 | 108,43 | 107,76 |
26/01/2024 | 619.447 | -0,87% | 106,92 | 106,82 | 108,45 | 107,66 |
25/01/2024 | 771.094 | -1,82% | 109,80 | 106,88 | 109,80 | 108,61 |
24/01/2024 | 1.385.108 | 3,20% | 110,79 | 108,75 | 111,38 | 110,62 |
23/01/2024 | 1.601.957 | 4,42% | 103,47 | 103,40 | 107,83 | 107,19 |
19/01/2024 | 1.722.635 | -0,96% | 101,40 | 100,10 | 104,01 | 102,65 |
18/01/2024 | 1.102.621 | 1,41% | 103,30 | 101,68 | 104,51 | 103,64 |
17/01/2024 | 1.230.597 | -2,20% | 99,26 | 99,00 | 102,23 | 102,20 |
16/01/2024 | 1.613.902 | -4,23% | 104,64 | 102,81 | 105,76 | 104,50 |
12/01/2024 | 1.525.762 | -7,00% | 116,18 | 108,99 | 116,31 | 109,11 |
11/01/2024 | 426.671 | 1,32% | 117,07 | 115,98 | 117,64 | 117,32 |
10/01/2024 | 623.891 | -0,35% | 116,38 | 114,54 | 116,58 | 115,79 |
09/01/2024 | 841.979 | -1,44% | 116,27 | 115,575 | 116,93 | 116,20 |
08/01/2024 | 1.063.806 | -0,21% | 115,30 | 114,83 | 118,29 | 117,90 |
05/01/2024 | 753.391 | -0,14% | 118,03 | 117,06 | 119,75 | 118,15 |
04/01/2024 | 633.616 | 0,54% | 117,48 | 116,51 | 119,19 | 118,32 |
03/01/2024 | 943.516 | 2,04% | 113,81 | 113,06 | 117,73 | 117,69 |
02/01/2024 | 966.641 | -3,15% | 116,55 | 114,25 | 116,60 | 115,34 |
29/12/2023 | 786.552 | 1,08% | 119,00 | 118,06 | 120,25 | 119,09 |
28/12/2023 | 689.515 | 3,00% | 117,00 | 116,81 | 119,02 | 117,82 |
27/12/2023 | 406.795 | -0,24% | 114,72 | 113,68 | 115,56 | 114,39 |
26/12/2023 | 405.602 | -0,06% | 115,83 | 114,09 | 116,56 | 114,67 |
22/12/2023 | 799.839 | -2,44% | 114,13 | 113,60 | 116,45 | 114,74 |
21/12/2023 | 1.007.880 | 5,74% | 114,19 | 114,12 | 117,67 | 117,61 |
20/12/2023 | 1.104.144 | -2,96% | 113,43 | 111,23 | 114,06 | 111,23 |
19/12/2023 | 638.029 | 2,10% | 112,26 | 112,26 | 115,40 | 114,62 |
18/12/2023 | 491.409 | -1,63% | 112,65 | 111,58 | 112,85 | 112,26 |
15/12/2023 | 692.039 | 1,07% | 115,93 | 114,05 | 116,15 | 114,12 |
14/12/2023 | 1.216.118 | 0,49% | 111,25 | 111,24 | 115,29 | 112,91 |
13/12/2023 | 656.971 | -0,70% | 112,66 | 109,55 | 112,66 | 112,36 |
12/12/2023 | 433.505 | -0,36% | 113,48 | 111,75 | 113,65 | 113,15 |
11/12/2023 | 806.688 | 0,10% | 111,27 | 110,89 | 114,12 | 113,56 |
08/12/2023 | 613.404 | -2,01% | 114,46 | 112,95 | 114,46 | 113,45 |
07/12/2023 | 904.846 | 2,12% | 114,41 | 114,25 | 116,21 | 115,78 |
06/12/2023 | 860.326 | -0,15% | 115,25 | 113,33 | 115,66 | 113,38 |
05/12/2023 | 779.011 | -0,13% | 111,88 | 111,74 | 114,64 | 113,55 |
04/12/2023 | 1.477.757 | -2,63% | 114,66 | 112,42 | 114,66 | 113,70 |
01/12/2023 | 781.179 | -1,59% | 116,20 | 114,75 | 117,40 | 116,77 |
30/11/2023 | 574.607 | 0,53% | 118,33 | 116,33 | 118,73 | 118,66 |
29/11/2023 | 909.130 | -1,34% | 118,05 | 117,45 | 120,19 | 118,03 |
28/11/2023 | 3.736.661 | -3,52% | 123,02 | 119,4801 | 123,73 | 119,63 |
27/11/2023 | 4.639.467 | 0,49% | 123,00 | 122,2001 | 126,23 | 124,00 |
24/11/2023 | 4.926.931 | 2,73% | 120,93 | 120,93 | 124,83 | 123,40 |
22/11/2023 | 7.169.044 | 5,91% | 115,69 | 115,04 | 121,18 | 120,12 |
21/11/2023 | 6.375.530 | -27,56% | 110,86 | 109,354 | 116,065 | 113,42 |