Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
---|---|---|---|---|---|---|
<< < 2 3 4 5 6 > >> | ||||||
19/03/2024 | 392.743 | 0,62% | 47,52 | 46,71 | 47,87 | 47,44 |
18/03/2024 | 278.854 | -0,90% | 47,58 | 47,14 | 47,76 | 47,15 |
15/03/2024 | 523.035 | 1,04% | 47,77 | 46,66 | 47,995 | 47,58 |
14/03/2024 | 269.068 | -1,15% | 47,64 | 46,71 | 47,9671 | 47,09 |
13/03/2024 | 294.908 | 0,91% | 46,36 | 46,36 | 47,9671 | 47,64 |
12/03/2024 | 231.040 | 0,90% | 46,79 | 46,05 | 47,215 | 47,21 |
11/03/2024 | 255.023 | 1,28% | 46,00 | 46,00 | 47,08 | 46,79 |
08/03/2024 | 301.207 | 0,74% | 46,19 | 45,81 | 46,895 | 46,20 |
07/03/2024 | 300.833 | -0,09% | 46,09 | 45,1414 | 46,71 | 45,86 |
06/03/2024 | 361.845 | 0,24% | 45,26 | 45,1414 | 46,46 | 45,90 |
05/03/2024 | 298.712 | 0,40% | 46,08 | 45,17 | 46,48 | 45,79 |
04/03/2024 | 404.665 | -1,19% | 46,08 | 45,26 | 46,48 | 45,61 |
01/03/2024 | 277.757 | -0,84% | 47,61 | 45,68 | 48,08 | 46,16 |
29/02/2024 | 459.925 | -1,23% | 47,13 | 46,30 | 48,08 | 46,55 |
28/02/2024 | 222.913 | -0,17% | 47,21 | 46,88 | 47,70 | 47,13 |
27/02/2024 | 269.781 | 0,77% | 46,85 | 46,58 | 47,92 | 47,21 |
26/02/2024 | 310.360 | -2,17% | 47,63 | 46,57 | 47,92 | 46,85 |
23/02/2024 | 293.871 | 0,38% | 48,06 | 46,875 | 48,32 | 47,89 |
22/02/2024 | 281.644 | -0,19% | 47,71 | 47,11 | 48,32 | 47,71 |
21/02/2024 | 243.140 | 0,36% | 46,96 | 46,93 | 48,01 | 47,80 |
20/02/2024 | 238.390 | 0,00% | 47,63 | 46,9042 | 48,01 | 47,63 |
16/02/2024 | 211.825 | -2,46% | 48,24 | 47,55 | 48,51 | 47,63 |
15/02/2024 | 427.395 | 2,74% | 47,53 | 46,11 | 49,68 | 48,83 |
14/02/2024 | 644.816 | 1,91% | 46,20 | 44,53 | 48,32 | 47,53 |
13/02/2024 | 1.180.918 | -12,76% | 48,61 | 44,54 | 54,73 | 46,64 |
12/02/2024 | 457.172 | 1,44% | 52,70 | 52,70 | 54,74 | 53,46 |
09/02/2024 | 182.624 | 0,11% | 52,00 | 51,50 | 52,84 | 52,70 |
08/02/2024 | 189.149 | 0,65% | 51,87 | 51,50 | 52,64 | 52,64 |
07/02/2024 | 198.139 | 1,59% | 51,13 | 51,08 | 52,5242 | 52,30 |
06/02/2024 | 358.991 | 0,57% | 51,00 | 50,52 | 51,83 | 51,48 |
05/02/2024 | 204.582 | 0,12% | 50,13 | 50,13 | 51,51 | 51,19 |
02/02/2024 | 205.101 | 0,55% | 50,85 | 49,69 | 51,94 | 51,13 |
01/02/2024 | 184.403 | -1,78% | 53,18 | 49,69 | 53,44 | 50,85 |
31/01/2024 | 453.831 | -2,98% | 53,39 | 51,66 | 53,68 | 51,77 |
30/01/2024 | 172.182 | -0,47% | 53,69 | 53,07 | 53,70 | 53,36 |
29/01/2024 | 201.302 | -0,21% | 53,69 | 53,11 | 53,69 | 53,61 |
26/01/2024 | 241.591 | 0,26% | 53,58 | 52,1685 | 54,065 | 53,72 |
25/01/2024 | 281.049 | 3,24% | 51,59 | 51,50 | 53,58 | 53,58 |
24/01/2024 | 161.576 | 1,37% | 51,20 | 51,16 | 52,285 | 51,90 |
23/01/2024 | 199.786 | -0,33% | 51,44 | 51,16 | 52,25 | 51,20 |
22/01/2024 | 181.773 | 0,65% | 51,04 | 51,04 | 52,0918 | 51,37 |
19/01/2024 | 304.634 | 2,08% | 49,56 | 48,92 | 51,08 | 51,04 |
18/01/2024 | 426.800 | 1,42% | 49,08 | 48,92 | 50,37 | 50,00 |
17/01/2024 | 349.907 | -1,00% | 50,96 | 49,08 | 50,98 | 49,30 |
16/01/2024 | 329.041 | -3,23% | 51,76 | 49,67 | 51,76 | 49,80 |
12/01/2024 | 186.137 | -0,48% | 52,07 | 51,105 | 52,30 | 51,46 |
11/01/2024 | 220.681 | -1,56% | 52,53 | 51,35 | 52,53 | 51,71 |
10/01/2024 | 282.611 | 1,61% | 52,47 | 51,57 | 52,66 | 52,53 |
09/01/2024 | 279.924 | -2,84% | 53,21 | 51,70 | 53,315 | 51,70 |
08/01/2024 | 211.450 | 0,61% | 52,57 | 52,425 | 53,33 | 53,21 |
05/01/2024 | 415.383 | 1,01% | 51,72 | 51,525 | 53,83 | 52,89 |
04/01/2024 | 348.990 | 1,41% | 51,95 | 51,13 | 52,69 | 52,36 |
03/01/2024 | 287.911 | -2,27% | 53,03 | 51,34 | 53,41 | 51,63 |
02/01/2024 | 225.344 | -0,17% | 52,68 | 52,50 | 53,41 | 52,83 |
29/12/2023 | 176.191 | -1,51% | 53,33 | 52,85 | 53,93 | 52,92 |
28/12/2023 | 136.010 | 0,28% | 54,29 | 53,33 | 54,29 | 53,73 |
27/12/2023 | 140.898 | -0,98% | 54,30 | 53,36 | 54,32 | 53,58 |
26/12/2023 | 123.864 | 0,93% | 53,61 | 53,30 | 54,21 | 54,11 |
22/12/2023 | 144.129 | -0,04% | 52,65 | 52,65 | 54,33 | 53,61 |
21/12/2023 | 131.794 | 1,40% | 53,70 | 52,77 | 54,30 | 53,63 |
20/12/2023 | 232.940 | -1,60% | 53,75 | 52,61 | 54,30 | 52,89 |
19/12/2023 | 258.494 | 2,01% | 52,69 | 52,4339 | 53,84 | 53,75 |
18/12/2023 | 275.003 | -0,55% | 52,98 | 52,46 | 53,47 | 52,69 |
15/12/2023 | 912.433 | -3,06% | 55,23 | 52,61 | 56,245 | 52,98 |
14/12/2023 | 365.530 | 0,37% | 54,45 | 52,78 | 56,245 | 54,65 |
13/12/2023 | 263.958 | 2,68% | 53,03 | 52,755 | 54,80 | 54,45 |
12/12/2023 | 129.596 | -0,06% | 52,80 | 52,78 | 53,45 | 53,03 |
11/12/2023 | 163.019 | -0,32% | 53,00 | 52,94 | 53,81 | 53,06 |
08/12/2023 | 107.039 | 1,41% | 52,31 | 52,31 | 53,38 | 53,23 |
07/12/2023 | 117.398 | 0,50% | 52,40 | 52,30 | 52,75 | 52,49 |
06/12/2023 | 104.902 | -0,21% | 52,74 | 52,19 | 53,50 | 52,23 |
05/12/2023 | 148.710 | -1,95% | 52,96 | 52,30 | 53,06 | 52,34 |
04/12/2023 | 119.684 | 1,46% | 52,37 | 52,37 | 53,50 | 53,38 |
01/12/2023 | 153.694 | 1,11% | 51,63 | 51,50 | 52,86 | 52,61 |
30/11/2023 | 232.714 | 1,17% | 51,87 | 51,245 | 52,425 | 52,03 |
29/11/2023 | 163.451 | -0,19% | 51,87 | 51,41 | 52,38 | 51,43 |
28/11/2023 | 272.893 | -0,94% | 52,13 | 51,13 | 52,13 | 51,53 |
27/11/2023 | 431.488 | 0,97% | 51,10 | 50,80 | 52,13 | 52,02 |
24/11/2023 | 95.327 | 1,80% | 50,61 | 50,44 | 51,90 | 51,52 |
23/11/2023 | 173.329 | 0,74% | 50,22 | 49,725 | 50,69 | 50,61 |
22/11/2023 | 250.735 | 1,52% | 50,05 | 49,725 | 50,69 | 50,61 |
21/11/2023 | 280.734 | -0,52% | 50,00 | 49,54 | 50,325 | 49,85 |
20/11/2023 | 296.112 | -1,05% | 53,17 | 49,40 | 53,17 | 50,11 |
17/11/2023 | 280.885 | 3,83% | 49,63 | 48,76 | 50,715 | 50,64 |
16/11/2023 | 223.885 | -1,52% | 49,00 | 48,77 | 49,835 | 48,77 |
15/11/2023 | 293.754 | 0,73% | 48,55 | 48,12 | 49,835 | 49,52 |
14/11/2023 | 225.697 | 4,66% | 46,54 | 46,54 | 49,70 | 49,16 |
13/11/2023 | 237.154 | 0,00% | 46,94 | 46,54 | 47,70 | 46,97 |
10/11/2023 | 245.697 | 2,00% | 46,98 | 45,70 | 47,20 | 46,97 |
09/11/2023 | 333.302 | -1,46% | 50,00 | 45,70 | 50,00 | 46,05 |
08/11/2023 | 421.546 | -2,71% | 47,75 | 46,07 | 49,99 | 46,73 |
07/11/2023 | 256.330 | -0,10% | 48,51 | 47,24 | 48,70 | 48,03 |
06/11/2023 | 218.714 | -1,19% | 48,99 | 47,58 | 49,00 | 48,08 |
03/11/2023 | 241.161 | 2,81% | 45,73 | 45,73 | 49,45 | 48,66 |
02/11/2023 | 300.428 | 5,08% | 45,13 | 44,13 | 47,33 | 47,33 |
01/11/2023 | 301.551 | -0,57% | 44,94 | 44,13 | 45,66 | 45,04 |
31/10/2023 | 165.228 | 0,69% | 45,30 | 44,77 | 46,21 | 45,30 |
30/10/2023 | 181.374 | 0,78% | 44,64 | 44,64 | 46,725 | 44,99 |
27/10/2023 | 92.587 | -2,11% | 44,38 | 44,05 | 45,71 | 44,64 |
26/10/2023 | 211.272 | 2,85% | 44,77 | 44,10 | 45,71 | 45,44 |