Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
---|---|---|---|---|---|---|
<< < 1 2 3 4 5 > >> | ||||||
15/08/2024 | 106.653 | 0,48% | 4,20 | 4,155 | 4,23 | 4,20 |
14/08/2024 | 119.407 | 0,48% | 4,15 | 4,15 | 4,205 | 4,18 |
13/08/2024 | 106.440 | -0,72% | 4,16 | 4,14 | 4,20 | 4,16 |
12/08/2024 | 109.307 | 0,24% | 4,205 | 4,175 | 4,215 | 4,19 |
09/08/2024 | 328.350 | 0,12% | 4,19 | 4,14 | 4,215 | 4,18 |
08/08/2024 | 206.904 | -1,53% | 4,18 | 4,115 | 4,21 | 4,175 |
07/08/2024 | 184.868 | 3,54% | 4,14 | 4,105 | 4,24 | 4,24 |
06/08/2024 | 191.902 | -1,44% | 4,175 | 4,035 | 4,19 | 4,095 |
05/08/2024 | 364.362 | -0,95% | 4,14 | 4,02 | 4,19 | 4,155 |
02/08/2024 | 248.793 | -3,01% | 4,285 | 4,19 | 4,285 | 4,195 |
01/08/2024 | 360.734 | 3,47% | 4,19 | 4,19 | 4,325 | 4,325 |
31/07/2024 | 502.639 | 0,48% | 4,16 | 4,08 | 4,21 | 4,18 |
30/07/2024 | 1.818.356 | -10,44% | 4,56 | 4,04 | 4,56 | 4,16 |
29/07/2024 | 153.692 | 0,11% | 4,665 | 4,60 | 4,665 | 4,645 |
26/07/2024 | 139.057 | -0,22% | 4,65 | 4,60 | 4,66 | 4,64 |
25/07/2024 | 216.900 | -1,27% | 4,67 | 4,555 | 4,71 | 4,65 |
24/07/2024 | 143.270 | 0,21% | 4,67 | 4,655 | 4,735 | 4,71 |
23/07/2024 | 147.501 | 0,00% | 4,72 | 4,665 | 4,72 | 4,70 |
22/07/2024 | 338.911 | 3,87% | 4,60 | 4,60 | 4,725 | 4,70 |
19/07/2024 | 160.159 | 0,56% | 4,50 | 4,455 | 4,53 | 4,525 |
18/07/2024 | 281.761 | 0,45% | 4,48 | 4,475 | 4,515 | 4,50 |
17/07/2024 | 331.315 | 1,93% | 4,405 | 4,40 | 4,51 | 4,48 |
16/07/2024 | 117.835 | 0,57% | 4,36 | 4,36 | 4,41 | 4,395 |
15/07/2024 | 35.680 | -0,57% | 4,33 | 4,33 | 4,395 | 4,37 |
12/07/2024 | 115.576 | 0,57% | 4,40 | 4,345 | 4,405 | 4,395 |
11/07/2024 | 636.098 | 1,87% | 4,295 | 4,295 | 4,43 | 4,37 |
10/07/2024 | 185.481 | 1,66% | 4,22 | 4,18 | 4,305 | 4,29 |
09/07/2024 | 241.279 | 1,69% | 4,15 | 4,11 | 4,235 | 4,22 |
08/07/2024 | 87.185 | -0,24% | 4,14 | 4,14 | 4,185 | 4,15 |
05/07/2024 | 151.225 | -1,07% | 4,175 | 4,16 | 4,195 | 4,16 |
04/07/2024 | 94.892 | 0,00% | 4,195 | 4,17 | 4,205 | 4,205 |
03/07/2024 | 115.067 | -0,59% | 4,23 | 4,18 | 4,235 | 4,205 |
02/07/2024 | 121.626 | 0,36% | 4,25 | 4,16 | 4,25 | 4,23 |
01/07/2024 | 88.458 | 0,60% | 4,215 | 4,18 | 4,255 | 4,215 |
28/06/2024 | 117.398 | -0,95% | 4,23 | 4,155 | 4,255 | 4,19 |
27/06/2024 | 185.133 | 1,08% | 4,24 | 4,20 | 4,29 | 4,23 |
26/06/2024 | 99.390 | -1,06% | 4,28 | 4,175 | 4,28 | 4,185 |
25/06/2024 | 110.774 | -1,63% | 4,30 | 4,21 | 4,32 | 4,23 |
24/06/2024 | 116.779 | 1,66% | 4,23 | 4,23 | 4,30 | 4,30 |
21/06/2024 | 459.293 | -1,05% | 4,275 | 4,23 | 4,32 | 4,23 |
20/06/2024 | 162.530 | 0,83% | 4,22 | 4,22 | 4,305 | 4,275 |
19/06/2024 | 90.353 | 0,47% | 4,19 | 4,19 | 4,24 | 4,24 |
18/06/2024 | 177.442 | 0,36% | 4,18 | 4,18 | 4,225 | 4,22 |
17/06/2024 | 193.589 | -0,24% | 4,215 | 4,155 | 4,245 | 4,205 |
14/06/2024 | 471.238 | -2,09% | 4,395 | 4,15 | 4,395 | 4,215 |
13/06/2024 | 295.836 | -2,60% | 4,405 | 4,30 | 4,435 | 4,305 |
12/06/2024 | 369.856 | 2,20% | 4,335 | 4,33 | 4,43 | 4,42 |
11/06/2024 | 270.510 | 1,17% | 4,295 | 4,28 | 4,34 | 4,325 |
10/06/2024 | 117.729 | 0,59% | 4,25 | 4,245 | 4,305 | 4,275 |
07/06/2024 | 243.368 | -1,16% | 4,295 | 4,20 | 4,31 | 4,25 |
06/06/2024 | 190.332 | 0,94% | 4,245 | 4,215 | 4,30 | 4,30 |
05/06/2024 | 150.510 | -0,47% | 4,26 | 4,25 | 4,31 | 4,26 |
04/06/2024 | 269.099 | -1,27% | 4,385 | 4,275 | 4,385 | 4,28 |
03/06/2024 | 170.797 | -1,03% | 4,38 | 4,33 | 4,39 | 4,335 |
31/05/2024 | 689.686 | 2,22% | 4,295 | 4,295 | 4,38 | 4,38 |
30/05/2024 | 221.743 | -0,81% | 4,345 | 4,265 | 4,345 | 4,285 |
29/05/2024 | 260.691 | -1,26% | 4,395 | 4,31 | 4,44 | 4,32 |
28/05/2024 | 297.681 | -0,34% | 4,415 | 4,375 | 4,47 | 4,375 |
27/05/2024 | 155.279 | 0,46% | 4,37 | 4,37 | 4,43 | 4,39 |
24/05/2024 | 320.480 | 0,46% | 4,35 | 4,31 | 4,43 | 4,37 |
23/05/2024 | 253.511 | -1,14% | 4,365 | 4,35 | 4,45 | 4,35 |
22/05/2024 | 462.382 | 3,77% | 4,225 | 4,225 | 4,415 | 4,40 |
21/05/2024 | 244.743 | -0,24% | 4,29 | 4,19 | 4,29 | 4,24 |
20/05/2024 | 365.758 | -1,96% | 4,36 | 4,25 | 4,36 | 4,25 |
17/05/2024 | 402.436 | 0,12% | 4,325 | 4,32 | 4,40 | 4,335 |
16/05/2024 | 457.231 | -0,12% | 4,325 | 4,255 | 4,365 | 4,33 |
15/05/2024 | 547.430 | 0,12% | 4,32 | 4,305 | 4,36 | 4,335 |
14/05/2024 | 447.406 | 2,49% | 4,275 | 4,215 | 4,35 | 4,33 |
13/05/2024 | 612.015 | 0,57% | 4,37 | 4,225 | 4,43 | 4,225 |
10/05/2024 | 420.850 | -0,23% | 4,38 | 4,345 | 4,425 | 4,37 |
09/05/2024 | 393.305 | 0,00% | 4,43 | 4,36 | 4,43 | 4,38 |
08/05/2024 | 526.992 | -1,68% | 4,40 | 4,355 | 4,49 | 4,38 |
07/05/2024 | 225.041 | -0,22% | 4,485 | 4,455 | 4,505 | 4,455 |
06/05/2024 | 207.980 | 0,34% | 4,40 | 4,35 | 4,49 | 4,465 |
03/05/2024 | 521.177 | -2,52% | 4,40 | 4,40 | 4,53 | 4,45 |
02/05/2024 | 346.819 | 3,52% | 4,385 | 4,32 | 4,565 | 4,565 |
30/04/2024 | 315.144 | -1,89% | 4,495 | 4,41 | 4,50 | 4,41 |
29/04/2024 | 235.736 | 0,67% | 4,47 | 4,465 | 4,505 | 4,495 |
26/04/2024 | 220.345 | 0,45% | 4,465 | 4,41 | 4,475 | 4,465 |
25/04/2024 | 188.299 | -1,77% | 4,525 | 4,445 | 4,535 | 4,445 |
24/04/2024 | 171.408 | -0,88% | 4,59 | 4,495 | 4,59 | 4,525 |
23/04/2024 | 179.769 | 0,66% | 4,535 | 4,49 | 4,565 | 4,565 |
22/04/2024 | 337.290 | 1,45% | 4,45 | 4,425 | 4,535 | 4,535 |
19/04/2024 | 335.979 | -1,33% | 4,48 | 4,435 | 4,50 | 4,47 |
18/04/2024 | 401.037 | 1,80% | 4,445 | 4,435 | 4,53 | 4,53 |
17/04/2024 | 219.329 | 1,37% | 4,405 | 4,405 | 4,475 | 4,45 |
16/04/2024 | 290.874 | -1,35% | 4,465 | 4,38 | 4,475 | 4,39 |
15/04/2024 | 410.724 | 0,79% | 4,40 | 4,385 | 4,465 | 4,45 |
12/04/2024 | 0 | 0,34% | 4,43 | 4,385 | 4,43 | 4,415 |
11/04/2024 | 351.158 | 0,92% | 4,36 | 4,345 | 4,405 | 4,40 |
10/04/2024 | 450.500 | 0,69% | 4,38 | 4,335 | 4,415 | 4,36 |
09/04/2024 | 270.225 | -0,35% | 4,345 | 4,325 | 4,39 | 4,33 |
08/04/2024 | 347.738 | 1,40% | 4,30 | 4,29 | 4,395 | 4,345 |
05/04/2024 | 300.676 | 0,12% | 4,265 | 4,22 | 4,285 | 4,285 |
04/04/2024 | 425.545 | 1,54% | 4,22 | 4,22 | 4,295 | 4,28 |
03/04/2024 | 285.823 | 0,60% | 4,18 | 4,16 | 4,215 | 4,215 |
02/04/2024 | 209.001 | 1,45% | 4,15 | 4,135 | 4,19 | 4,19 |
28/03/2024 | 210.149 | -0,60% | 4,18 | 4,12 | 4,18 | 4,13 |
27/03/2024 | 176.792 | -0,60% | 4,14 | 4,14 | 4,185 | 4,155 |
26/03/2024 | 274.536 | 0,36% | 4,135 | 4,135 | 4,205 | 4,18 |