Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
---|---|---|---|---|---|---|
<< < 1 2 3 | ||||||
02/04/2024 | 12.201 | -0,42% | 1.507,68 | 1.498,54 | 1.511,84 | 1.502,46 |
01/04/2024 | 10.616 | -0,83% | 1.523,20 | 1.497,21 | 1.523,20 | 1.508,78 |
28/03/2024 | 13.686 | -0,38% | 1.532,70 | 1.513,95 | 1.533,51 | 1.521,48 |
27/03/2024 | 13.335 | 2,51% | 1.495,00 | 1.495,00 | 1.529,48 | 1.527,35 |
26/03/2024 | 14.017 | -1,44% | 1.512,96 | 1.486,29 | 1.517,69 | 1.489,96 |
25/03/2024 | 10.677 | -0,45% | 1.518,85 | 1.508,63 | 1.530,20 | 1.511,74 |
22/03/2024 | 9.916 | -0,26% | 1.522,03 | 1.516,60 | 1.527,42 | 1.518,63 |
21/03/2024 | 10.468 | 0,54% | 1.514,09 | 1.510,94 | 1.529,57 | 1.522,63 |
20/03/2024 | 11.394 | 0,09% | 1.511,45 | 1.511,10 | 1.518,40 | 1.514,40 |
19/03/2024 | 18.414 | 0,22% | 1.516,23 | 1.508,38 | 1.519,86 | 1.513,00 |
18/03/2024 | 15.932 | -0,87% | 1.520,67 | 1.507,37 | 1.526,48 | 1.509,75 |
15/03/2024 | 33.600 | 1,12% | 1.494,84 | 1.489,79 | 1.525,01 | 1.523,04 |
14/03/2024 | 21.333 | 0,33% | 1.502,61 | 1.497,22 | 1.513,28 | 1.506,19 |
13/03/2024 | 17.488 | 0,18% | 1.500,00 | 1.493,03 | 1.506,61 | 1.501,28 |
12/03/2024 | 9.983 | -0,15% | 1.499,10 | 1.493,09 | 1.508,93 | 1.498,63 |
11/03/2024 | 8.367 | 0,26% | 1.490,32 | 1.490,32 | 1.505,09 | 1.500,82 |
08/03/2024 | 6.595 | -0,23% | 1.499,84 | 1.496,18 | 1.506,56 | 1.496,89 |
07/03/2024 | 14.867 | -0,40% | 1.503,59 | 1.491,83 | 1.506,30 | 1.500,27 |
06/03/2024 | 13.435 | 2,05% | 1.485,24 | 1.480,28 | 1.510,57 | 1.506,26 |
05/03/2024 | 16.671 | -0,53% | 1.484,28 | 1.469,02 | 1.495,80 | 1.475,95 |
04/03/2024 | 10.560 | -0,67% | 1.487,58 | 1.482,22 | 1.499,06 | 1.483,75 |
01/03/2024 | 14.826 | 0,09% | 1.494,08 | 1.486,61 | 1.511,22 | 1.493,76 |
29/02/2024 | 57.165 | 0,31% | 1.490,00 | 1.468,67 | 1.495,59 | 1.492,48 |
28/02/2024 | 15.477 | 1,81% | 1.461,42 | 1.461,42 | 1.491,21 | 1.487,90 |
27/02/2024 | 20.353 | 1,27% | 1.454,26 | 1.431,69 | 1.465,00 | 1.461,42 |
26/02/2024 | 19.155 | -1,93% | 1.476,22 | 1.441,02 | 1.488,83 | 1.443,07 |
23/02/2024 | 19.821 | -0,20% | 1.477,16 | 1.465,86 | 1.483,90 | 1.471,52 |
22/02/2024 | 16.545 | 0,80% | 1.467,32 | 1.459,15 | 1.479,10 | 1.474,52 |
21/02/2024 | 12.087 | 0,67% | 1.456,28 | 1.453,00 | 1.466,32 | 1.462,82 |
20/02/2024 | 12.203 | -0,57% | 1.452,02 | 1.450,01 | 1.472,20 | 1.453,13 |
16/02/2024 | 12.855 | -0,56% | 1.472,06 | 1.461,18 | 1.482,50 | 1.461,50 |
15/02/2024 | 17.682 | 0,05% | 1.470,64 | 1.467,33 | 1.490,20 | 1.469,66 |
14/02/2024 | 12.325 | 1,94% | 1.443,65 | 1.441,02 | 1.468,98 | 1.468,97 |
13/02/2024 | 17.868 | -0,21% | 1.444,84 | 1.431,61 | 1.450,11 | 1.440,96 |
12/02/2024 | 12.293 | 1,05% | 1.433,99 | 1.426,93 | 1.451,67 | 1.443,97 |
09/02/2024 | 19.541 | 1,45% | 1.407,00 | 1.405,51 | 1.434,50 | 1.428,94 |
08/02/2024 | 17.782 | -2,56% | 1.441,15 | 1.407,19 | 1.448,69 | 1.408,45 |
07/02/2024 | 19.656 | 2,68% | 1.419,05 | 1.419,05 | 1.455,65 | 1.445,42 |
06/02/2024 | 24.409 | -0,75% | 1.432,40 | 1.406,56 | 1.433,00 | 1.407,76 |
05/02/2024 | 23.469 | 0,43% | 1.412,41 | 1.412,41 | 1.428,65 | 1.418,46 |
02/02/2024 | 24.133 | 1,24% | 1.409,28 | 1.400,00 | 1.424,29 | 1.412,41 |
01/02/2024 | 51.728 | -6,83% | 1.390,00 | 1.344,11 | 1.412,00 | 1.395,13 |
31/01/2024 | 17.858 | -0,22% | 1.509,98 | 1.497,35 | 1.516,32 | 1.497,43 |
30/01/2024 | 9.838 | 0,54% | 1.488,90 | 1.485,88 | 1.506,95 | 1.500,73 |
29/01/2024 | 15.463 | 1,15% | 1.473,52 | 1.473,52 | 1.493,78 | 1.492,69 |
26/01/2024 | 7.492 | 0,26% | 1.464,98 | 1.463,78 | 1.479,97 | 1.475,74 |
25/01/2024 | 10.449 | 0,21% | 1.475,95 | 1.461,37 | 1.493,18 | 1.471,93 |
24/01/2024 | 7.848 | 0,76% | 1.465,70 | 1.465,70 | 1.475,34 | 1.468,78 |
23/01/2024 | 11.105 | 0,69% | 1.454,98 | 1.454,98 | 1.468,37 | 1.457,77 |
19/01/2024 | 8.110 | 1,13% | 1.444,00 | 1.435,00 | 1.450,905 | 1.447,81 |
18/01/2024 | 9.646 | 0,72% | 1.427,79 | 1.416,14 | 1.434,50 | 1.431,69 |
17/01/2024 | 8.558 | -0,69% | 1.427,82 | 1.419,16 | 1.436,69 | 1.421,51 |
16/01/2024 | 10.799 | 0,10% | 1.429,56 | 1.420,00 | 1.439,00 | 1.431,32 |
12/01/2024 | 7.929 | 0,55% | 1.435,72 | 1.418,02 | 1.435,72 | 1.429,84 |
11/01/2024 | 10.304 | 0,85% | 1.417,72 | 1.398,00 | 1.425,18 | 1.421,97 |
10/01/2024 | 13.263 | -0,26% | 1.413,00 | 1.404,39 | 1.421,74 | 1.410,00 |
09/01/2024 | 10.629 | -0,29% | 1.415,55 | 1.402,16 | 1.419,99 | 1.413,65 |
08/01/2024 | 16.884 | -0,61% | 1.425,50 | 1.408,29 | 1.425,50 | 1.417,75 |
05/01/2024 | 25.719 | -0,61% | 1.438,29 | 1.425,77 | 1.444,97 | 1.426,43 |
04/01/2024 | 15.571 | 0,47% | 1.427,50 | 1.427,50 | 1.451,83 | 1.435,13 |
03/01/2024 | 15.090 | -0,56% | 1.438,52 | 1.423,29 | 1.445,20 | 1.428,39 |
02/01/2024 | 12.960 | 1,17% | 1.424,00 | 1.424,00 | 1.437,09 | 1.436,46 |
29/12/2023 | 10.560 | 0,57% | 1.412,00 | 1.412,00 | 1.423,14 | 1.419,90 |
28/12/2023 | 10.097 | 0,81% | 1.400,89 | 1.400,89 | 1.414,31 | 1.411,91 |
27/12/2023 | 7.424 | 0,40% | 1.389,57 | 1.389,57 | 1.402,49 | 1.400,60 |
26/12/2023 | 11.815 | 0,59% | 1.384,11 | 1.383,92 | 1.397,51 | 1.395,04 |
22/12/2023 | 10.429 | -0,04% | 1.391,27 | 1.384,86 | 1.397,09 | 1.386,82 |
21/12/2023 | 12.640 | 0,15% | 1.386,00 | 1.377,69 | 1.398,01 | 1.387,39 |
20/12/2023 | 15.861 | -1,77% | 1.405,00 | 1.383,43 | 1.406,00 | 1.385,25 |
19/12/2023 | 21.970 | 0,15% | 1.407,44 | 1.400,02 | 1.423,86 | 1.410,25 |
18/12/2023 | 18.751 | 0,94% | 1.399,57 | 1.395,00 | 1.410,47 | 1.408,08 |
15/12/2023 | 60.061 | 0,70% | 1.383,03 | 1.377,10 | 1.404,30 | 1.394,90 |
14/12/2023 | 30.752 | -0,23% | 1.384,00 | 1.359,01 | 1.387,09 | 1.385,24 |
13/12/2023 | 18.498 | -0,33% | 1.390,83 | 1.385,21 | 1.396,05 | 1.388,44 |
12/12/2023 | 14.030 | -0,46% | 1.400,00 | 1.390,30 | 1.406,16 | 1.393,03 |
11/12/2023 | 20.816 | 1,85% | 1.376,89 | 1.376,89 | 1.405,99 | 1.399,43 |
08/12/2023 | 16.559 | 0,57% | 1.368,13 | 1.354,54 | 1.374,00 | 1.374,00 |
07/12/2023 | 15.352 | -1,50% | 1.387,59 | 1.363,27 | 1.388,47 | 1.366,18 |
06/12/2023 | 23.148 | -1,02% | 1.402,73 | 1.380,33 | 1.409,31 | 1.386,99 |
05/12/2023 | 24.246 | -0,63% | 1.406,86 | 1.388,00 | 1.406,86 | 1.401,29 |
04/12/2023 | 22.036 | -1,04% | 1.420,14 | 1.402,00 | 1.428,10 | 1.410,17 |
01/12/2023 | 19.653 | -0,98% | 1.431,74 | 1.423,00 | 1.445,755 | 1.425,00 |
30/11/2023 | 184.179 | 1,69% | 1.427,92 | 1.418,75 | 1.449,95 | 1.439,09 |
29/11/2023 | 22.911 | -0,13% | 1.414,78 | 1.410,08 | 1.432,36 | 1.415,16 |
28/11/2023 | 28.541 | -1,45% | 1.433,28 | 1.414,36 | 1.448,98 | 1.416,95 |
27/11/2023 | 28.611 | -0,31% | 1.443,12 | 1.426,29 | 1.451,82 | 1.437,77 |
24/11/2023 | 10.476 | 0,89% | 1.436,25 | 1.436,25 | 1.454,54 | 1.442,25 |
22/11/2023 | 31.438 | -0,40% | 1.419,94 | 1.418,00 | 1.438,51 | 1.429,50 |
21/11/2023 | 30.752 | 20,83% | 1.412,56 | 1.412,56 | 1.446,72 | 1.435,29 |