Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
---|---|---|---|---|---|---|
<< < 1 2 3 | ||||||
02/04/2024 | 1.587.885 | -0,81% | 25,71 | 25,60 | 25,86 | 25,75 |
01/04/2024 | 1.505.663 | -1,70% | 26,34 | 25,95 | 26,38 | 25,96 |
28/03/2024 | 1.038.630 | 1,69% | 26,14 | 26,14 | 26,475 | 26,41 |
27/03/2024 | 975.981 | 0,27% | 26,03 | 25,855 | 26,20 | 25,97 |
26/03/2024 | 1.052.205 | 0,12% | 25,95 | 25,86 | 26,05 | 25,90 |
25/03/2024 | 649.562 | -0,50% | 25,98 | 25,87 | 26,01 | 25,87 |
22/03/2024 | 721.922 | 0,08% | 26,06 | 25,945 | 26,075 | 26,00 |
21/03/2024 | 1.713.925 | -0,76% | 26,14 | 25,96 | 26,21 | 25,98 |
20/03/2024 | 566.421 | 1,08% | 25,93 | 25,93 | 26,245 | 26,18 |
19/03/2024 | 821.107 | -0,19% | 25,91 | 25,79 | 25,99 | 25,90 |
18/03/2024 | 741.717 | 0,50% | 25,99 | 25,85 | 26,02 | 25,95 |
15/03/2024 | 1.036.235 | -0,08% | 25,83 | 25,79 | 25,92 | 25,82 |
14/03/2024 | 893.943 | -0,84% | 26,05 | 25,755 | 26,15 | 25,84 |
13/03/2024 | 1.815.593 | -0,27% | 26,17 | 25,93 | 26,17 | 26,06 |
12/03/2024 | 556.287 | 0,19% | 26,04 | 26,02 | 26,195 | 26,13 |
11/03/2024 | 501.311 | -0,38% | 26,05 | 26,01 | 26,13 | 26,08 |
08/03/2024 | 635.534 | -0,30% | 26,33 | 26,145 | 26,36 | 26,18 |
07/03/2024 | 733.538 | -0,42% | 26,38 | 26,18 | 26,39 | 26,26 |
06/03/2024 | 904.896 | 0,38% | 26,52 | 26,27 | 26,65 | 26,37 |
05/03/2024 | 1.485.235 | -0,49% | 26,48 | 26,165 | 26,48 | 26,27 |
04/03/2024 | 1.825.985 | -0,30% | 26,35 | 26,29 | 26,45 | 26,40 |
01/03/2024 | 1.359.661 | 3,40% | 26,32 | 26,32 | 26,575 | 26,48 |
29/02/2024 | 1.101.508 | 1,11% | 25,45 | 25,45 | 25,625 | 25,61 |
28/02/2024 | 672.512 | -0,98% | 25,33 | 25,245 | 25,42 | 25,33 |
27/02/2024 | 749.696 | 0,20% | 25,53 | 25,46 | 25,605 | 25,58 |
26/02/2024 | 823.209 | -0,39% | 25,49 | 25,37 | 25,605 | 25,53 |
23/02/2024 | 825.556 | -1,27% | 25,79 | 25,565 | 25,805 | 25,63 |
22/02/2024 | 1.476.615 | 1,84% | 25,59 | 25,59 | 25,98 | 25,96 |
21/02/2024 | 1.072.367 | 0,08% | 25,32 | 25,23 | 25,495 | 25,49 |
20/02/2024 | 2.616.614 | 2,95% | 25,10 | 25,08 | 25,595 | 25,47 |
16/02/2024 | 845.136 | 0,04% | 24,67 | 24,62 | 24,80 | 24,74 |
15/02/2024 | 996.055 | 0,41% | 24,48 | 24,39 | 24,75 | 24,73 |
14/02/2024 | 605.422 | 1,57% | 24,41 | 24,41 | 24,63 | 24,63 |
13/02/2024 | 938.325 | 1,55% | 24,14 | 24,125 | 24,29 | 24,25 |
12/02/2024 | 548.512 | -1,28% | 23,93 | 23,77 | 24,015 | 23,88 |
09/02/2024 | 1.680.298 | 2,59% | 24,19 | 24,055 | 24,44 | 24,19 |
08/02/2024 | 1.181.099 | -4,03% | 23,88 | 23,54 | 23,89 | 23,58 |
07/02/2024 | 678.317 | -0,36% | 24,57 | 24,43 | 24,61 | 24,57 |
06/02/2024 | 586.824 | 0,49% | 24,62 | 24,57 | 24,68 | 24,66 |
05/02/2024 | 1.352.268 | -0,24% | 24,56 | 24,41 | 24,565 | 24,54 |
02/02/2024 | 1.159.322 | -1,95% | 24,80 | 24,455 | 24,81 | 24,60 |
01/02/2024 | 1.649.173 | 2,83% | 24,46 | 24,46 | 25,12 | 25,09 |
31/01/2024 | 1.396.983 | 0,12% | 24,53 | 24,39 | 24,66 | 24,40 |
30/01/2024 | 880.280 | 0,62% | 24,31 | 24,24 | 24,38 | 24,37 |
29/01/2024 | 1.701.322 | 0,37% | 24,25 | 24,135 | 24,455 | 24,22 |
26/01/2024 | 725.978 | 0,04% | 24,11 | 24,02 | 24,22 | 24,13 |
25/01/2024 | 1.559.158 | 1,56% | 24,02 | 23,94 | 24,15 | 24,12 |
24/01/2024 | 2.460.512 | -2,42% | 24,00 | 23,725 | 24,11 | 23,75 |
23/01/2024 | 2.797.348 | 1,93% | 24,39 | 24,20 | 24,525 | 24,34 |
19/01/2024 | 1.751.368 | 1,88% | 23,74 | 23,68 | 23,89 | 23,88 |
18/01/2024 | 1.922.642 | 1,21% | 23,65 | 23,325 | 23,73 | 23,44 |
17/01/2024 | 2.281.250 | -2,07% | 23,38 | 23,16 | 23,49 | 23,16 |
16/01/2024 | 2.209.239 | -1,74% | 24,12 | 23,61 | 24,24 | 23,65 |
12/01/2024 | 997.671 | 0,46% | 24,19 | 23,93 | 24,37 | 24,07 |
11/01/2024 | 991.738 | 0,00% | 23,87 | 23,71 | 24,015 | 23,96 |
10/01/2024 | 950.292 | 1,87% | 23,84 | 23,84 | 24,11 | 23,96 |
09/01/2024 | 662.766 | -1,47% | 23,65 | 23,485 | 23,66 | 23,52 |
08/01/2024 | 891.058 | -0,91% | 23,75 | 23,61 | 23,89 | 23,87 |
05/01/2024 | 1.442.937 | 1,22% | 23,91 | 23,91 | 24,185 | 24,09 |
04/01/2024 | 1.064.896 | 0,21% | 23,86 | 23,785 | 23,975 | 23,80 |
03/01/2024 | 1.298.477 | 1,28% | 23,56 | 23,52 | 23,79 | 23,75 |
02/01/2024 | 2.360.027 | -1,64% | 23,51 | 23,34 | 23,535 | 23,45 |
29/12/2023 | 618.783 | -1,57% | 24,00 | 23,74 | 24,00 | 23,84 |
28/12/2023 | 596.385 | 0,83% | 24,10 | 24,10 | 24,31 | 24,22 |
27/12/2023 | 579.808 | 0,59% | 23,94 | 23,90 | 24,08 | 24,02 |
26/12/2023 | 622.536 | 0,25% | 23,92 | 23,87 | 24,00 | 23,88 |
22/12/2023 | 804.240 | -0,92% | 23,95 | 23,75 | 23,95 | 23,82 |
21/12/2023 | 1.503.857 | 0,33% | 24,18 | 24,015 | 24,23 | 24,04 |
20/12/2023 | 836.326 | -2,16% | 24,21 | 23,95 | 24,255 | 23,96 |
19/12/2023 | 902.265 | -0,20% | 24,45 | 24,38 | 24,60 | 24,49 |
18/12/2023 | 715.514 | -0,04% | 24,53 | 24,445 | 24,56 | 24,54 |
15/12/2023 | 1.056.692 | -0,53% | 24,68 | 24,50 | 24,68 | 24,55 |
14/12/2023 | 880.442 | -0,04% | 24,95 | 24,655 | 25,03 | 24,68 |
13/12/2023 | 1.191.308 | 0,94% | 24,47 | 24,46 | 24,74 | 24,69 |
12/12/2023 | 823.575 | 0,29% | 24,34 | 24,255 | 24,53 | 24,46 |
11/12/2023 | 1.254.559 | 1,12% | 24,23 | 24,23 | 24,445 | 24,39 |
08/12/2023 | 1.120.456 | 1,05% | 24,11 | 24,005 | 24,155 | 24,12 |
07/12/2023 | 1.084.676 | -0,54% | 24,04 | 23,82 | 24,06 | 23,87 |
06/12/2023 | 2.012.686 | -1,52% | 24,28 | 23,99 | 24,40 | 24,00 |
05/12/2023 | 1.260.943 | 0,25% | 24,37 | 24,28 | 24,41 | 24,37 |
04/12/2023 | 2.054.964 | 5,83% | 23,67 | 23,67 | 24,315 | 24,31 |
01/12/2023 | 1.791.480 | 3,61% | 22,52 | 22,515 | 23,015 | 22,97 |
30/11/2023 | 1.822.786 | -0,94% | 22,40 | 22,075 | 22,44 | 22,17 |
29/11/2023 | 1.665.523 | 0,90% | 22,36 | 22,32 | 22,55 | 22,38 |
28/11/2023 | 1.079.458 | -0,22% | 22,20 | 22,16 | 22,315 | 22,18 |
27/11/2023 | 722.881 | -0,49% | 22,23 | 22,115 | 22,29 | 22,23 |
24/11/2023 | 472.756 | 0,99% | 22,23 | 22,20 | 22,355 | 22,34 |
22/11/2023 | 632.899 | -0,63% | 22,25 | 22,115 | 22,27 | 22,12 |
21/11/2023 | 945.170 | 11,86% | 22,25 | 22,14 | 22,31 | 22,26 |