Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
---|---|---|---|---|---|---|
<< < 1 2 3 | ||||||
02/04/2024 | 93 492 | -1,02% | 215,43 | 212,56 | 216,60 | 214,36 |
01/04/2024 | 98 144 | -1,23% | 219,44 | 213,88 | 219,44 | 216,56 |
28/03/2024 | 118 435 | 0,69% | 218,00 | 217,13 | 221,36 | 219,25 |
27/03/2024 | 146 889 | 1,51% | 216,21 | 213,06 | 217,93 | 217,75 |
26/03/2024 | 144 180 | -2,32% | 220,89 | 214,30 | 220,89 | 214,52 |
25/03/2024 | 100 585 | -0,94% | 222,56 | 217,93 | 224,15 | 219,62 |
22/03/2024 | 120 851 | -0,94% | 222,85 | 219,37 | 222,85 | 221,70 |
21/03/2024 | 131 869 | 3,28% | 219,43 | 218,75 | 224,40 | 223,81 |
20/03/2024 | 107 998 | -0,83% | 217,66 | 215,61 | 218,54 | 216,71 |
19/03/2024 | 118 039 | -0,43% | 218,92 | 216,97 | 221,29 | 218,52 |
18/03/2024 | 102 714 | 0,47% | 218,24 | 218,01 | 221,92 | 219,47 |
15/03/2024 | 673 350 | 0,84% | 215,54 | 215,54 | 220,57 | 218,45 |
14/03/2024 | 208 680 | -3,69% | 225,12 | 212,61 | 225,41 | 216,63 |
13/03/2024 | 136 727 | 1,01% | 222,69 | 222,69 | 226,65 | 224,94 |
12/03/2024 | 169 251 | -0,22% | 223,17 | 221,29 | 227,25 | 222,68 |
11/03/2024 | 216 678 | 3,75% | 216,00 | 216,00 | 225,29 | 223,18 |
08/03/2024 | 157 436 | 2,89% | 209,25 | 207,63 | 215,33 | 215,12 |
07/03/2024 | 103 990 | 0,63% | 210,50 | 207,205 | 211,44 | 209,08 |
06/03/2024 | 134 553 | -1,67% | 212,62 | 207,18 | 212,62 | 207,77 |
05/03/2024 | 262 353 | -1,62% | 212,36 | 200,37 | 214,13 | 211,29 |
04/03/2024 | 120 212 | -1,54% | 218,00 | 214,00 | 218,005 | 214,77 |
01/03/2024 | 142 356 | 2,22% | 212,76 | 210,19 | 222,21 | 218,14 |
29/02/2024 | 220 183 | 0,39% | 213,00 | 211,18 | 214,22 | 213,41 |
28/02/2024 | 127 808 | -0,64% | 212,77 | 212,59 | 215,25 | 212,59 |
27/02/2024 | 158 692 | 0,02% | 215,00 | 210,19 | 215,00 | 213,97 |
26/02/2024 | 111 476 | -0,47% | 214,63 | 213,73 | 215,36 | 213,92 |
23/02/2024 | 131 026 | 0,64% | 214,00 | 213,48 | 215,13 | 214,92 |
22/02/2024 | 117 865 | -0,67% | 216,89 | 211,77 | 216,89 | 213,55 |
21/02/2024 | 111 852 | 0,48% | 213,45 | 211,41 | 215,25 | 215,00 |
20/02/2024 | 120 854 | -2,31% | 216,50 | 212,01 | 216,61 | 213,98 |
16/02/2024 | 83 872 | -0,66% | 220,60 | 217,43 | 221,50 | 219,04 |
15/02/2024 | 90 195 | 1,98% | 217,93 | 217,93 | 222,18 | 220,50 |
14/02/2024 | 146 778 | -1,43% | 221,53 | 215,71 | 222,49 | 216,21 |
13/02/2024 | 250 357 | -3,24% | 222,75 | 216,61 | 224,16 | 219,35 |
12/02/2024 | 122 943 | 1,51% | 223,35 | 222,60 | 228,08 | 226,69 |
09/02/2024 | 106 069 | -0,39% | 224,18 | 221,26 | 226,23 | 223,32 |
08/02/2024 | 176 981 | -0,98% | 224,08 | 223,75 | 229,51 | 224,19 |
07/02/2024 | 210 616 | 2,33% | 222,50 | 220,24 | 227,05 | 226,41 |
06/02/2024 | 299 975 | -0,01% | 220,16 | 214,87 | 221,64 | 221,26 |
05/02/2024 | 288 112 | -1,52% | 223,87 | 215,02 | 223,87 | 221,29 |
02/02/2024 | 379 305 | 2,63% | 217,56 | 215,16 | 225,18 | 224,71 |
01/02/2024 | 432 379 | -2,90% | 223,42 | 214,39 | 225,68 | 218,96 |
31/01/2024 | 591 532 | -17,80% | 280,90 | 224,95 | 280,90 | 225,51 |
30/01/2024 | 176 815 | -1,45% | 278,01 | 273,18 | 278,01 | 274,33 |
29/01/2024 | 101 903 | 0,67% | 276,00 | 276,00 | 278,48 | 278,36 |
26/01/2024 | 86 895 | 1,14% | 276,24 | 275,04 | 277,28 | 276,50 |
25/01/2024 | 95 349 | -0,55% | 276,57 | 269,28 | 276,57 | 273,37 |
24/01/2024 | 137 845 | 0,91% | 274,20 | 274,20 | 278,21 | 274,89 |
23/01/2024 | 122 218 | 2,44% | 267,71 | 267,47 | 272,52 | 272,42 |
19/01/2024 | 137 318 | 0,46% | 265,62 | 262,84 | 266,54 | 265,93 |
18/01/2024 | 95 130 | 0,05% | 265,01 | 262,88 | 265,01 | 264,72 |
17/01/2024 | 69 470 | -1,64% | 265,17 | 263,30 | 267,00 | 264,60 |
16/01/2024 | 91 615 | 0,01% | 268,71 | 266,07 | 269,13 | 269,00 |
12/01/2024 | 104 851 | -0,46% | 272,97 | 268,85 | 272,97 | 268,98 |
11/01/2024 | 105 347 | -0,65% | 272,99 | 266,64 | 272,99 | 270,22 |
10/01/2024 | 121 221 | -0,14% | 271,87 | 269,93 | 273,03 | 272,00 |
09/01/2024 | 94 234 | -1,84% | 274,60 | 272,04 | 276,91 | 272,38 |
08/01/2024 | 147 669 | 0,47% | 276,54 | 275,34 | 279,36 | 277,48 |
05/01/2024 | 123 687 | 0,28% | 275,01 | 273,615 | 280,46 | 276,17 |
04/01/2024 | 176 166 | -1,28% | 277,67 | 267,57 | 277,67 | 275,39 |
03/01/2024 | 138 214 | -2,61% | 285,82 | 277,50 | 285,82 | 278,97 |
02/01/2024 | 132 935 | -2,19% | 291,70 | 279,55 | 291,70 | 286,45 |
29/12/2023 | 96 855 | -1,20% | 295,14 | 290,20 | 295,88 | 292,85 |
28/12/2023 | 66 175 | 0,20% | 295,15 | 295,15 | 296,94 | 296,42 |
27/12/2023 | 71 276 | 1,45% | 291,00 | 291,00 | 296,10 | 295,83 |
26/12/2023 | 49 092 | 1,18% | 288,08 | 288,08 | 291,94 | 291,60 |
22/12/2023 | 101 310 | 0,88% | 286,22 | 284,20 | 289,28 | 288,19 |
21/12/2023 | 91 561 | 2,60% | 281,49 | 281,49 | 286,06 | 285,68 |
20/12/2023 | 143 621 | -1,23% | 281,49 | 278,35 | 286,42 | 278,44 |
19/12/2023 | 129 998 | -0,02% | 282,44 | 277,90 | 283,00 | 281,90 |
18/12/2023 | 124 220 | 0,98% | 284,55 | 276,31 | 285,83 | 281,95 |
15/12/2023 | 456 601 | -1,75% | 282,56 | 276,08 | 282,56 | 279,20 |
14/12/2023 | 265 350 | 4,81% | 273,30 | 273,30 | 287,77 | 284,16 |
13/12/2023 | 80 166 | 2,79% | 264,53 | 264,36 | 271,35 | 271,13 |
12/12/2023 | 116 615 | 0,19% | 263,43 | 261,56 | 264,24 | 263,77 |
11/12/2023 | 117 206 | 0,61% | 261,76 | 261,02 | 263,36 | 263,27 |
08/12/2023 | 143 345 | 0,31% | 260,00 | 259,39 | 262,00 | 261,68 |
07/12/2023 | 146 071 | -0,45% | 264,14 | 258,98 | 270,33 | 260,88 |
06/12/2023 | 306 503 | 4,29% | 253,45 | 253,45 | 265,02 | 262,05 |
05/12/2023 | 175 118 | 5,33% | 238,56 | 238,56 | 253,91 | 251,27 |
04/12/2023 | 139 618 | -0,67% | 239,54 | 236,64 | 241,28 | 238,56 |
01/12/2023 | 118 010 | 1,30% | 240,02 | 236,58 | 244,18 | 240,17 |
29/11/2023 | 147 387 | 2,64% | 230,99 | 230,99 | 238,63 | 237,09 |
28/11/2023 | 243 466 | 0,31% | 230,38 | 230,00 | 232,75 | 230,99 |
27/11/2023 | 212 414 | -0,48% | 231,15 | 229,185 | 231,43 | 230,28 |
24/11/2023 | 108 306 | -1,20% | 232,69 | 230,57 | 233,61 | 231,40 |
22/11/2023 | 166 906 | 0,21% | 233,74 | 230,91 | 235,85 | 234,22 |
21/11/2023 | 264 507 | -44,87% | 229,29 | 226,97 | 233,91 | 233,74 |