Cotações Históricas P1VQO4
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 1,462 | -0,09 | -5,98% | 1,515 | 1,53 | 1,456 | 0 |
26 Jun 2024 | 1,555 | 0,05 | 3,32% | 1,545 | 1,555 | 1,52 | 0 |
25 Jun 2024 | 1,505 | -0,03 | -1,95% | 1,491 | 1,515 | 1,449 | 0 |
24 Jun 2024 | 1,535 | -0,04 | -2,54% | 1,555 | 1,595 | 1,535 | 0 |
21 Jun 2024 | 1,575 | -0,01 | -0,32% | 1,55 | 1,585 | 1,53 | 0 |
20 Jun 2024 | 1,58 | 0,03 | 1,61% | 1,565 | 1,58 | 1,53 | 0 |
19 Jun 2024 | 1,555 | 0,04 | 2,64% | 1,53 | 1,565 | 1,53 | 0 |
18 Jun 2024 | 1,515 | 0,09 | 6,32% | 1,525 | 1,535 | 1,50 | 0 |
17 Jun 2024 | 1,425 | 0,12 | 9,20% | 1,431 | 1,444 | 1,384 | 0 |
14 Jun 2024 | 1,305 | 0,03 | 2,19% | 1,335 | 1,338 | 1,291 | 0 |
13 Jun 2024 | 1,277 | -0,11 | -7,80% | 1,418 | 1,427 | 1,238 | 0 |
12 Jun 2024 | 1,385 | 0,19 | 15,80% | 1,315 | 1,44 | 1,309 | 0 |
11 Jun 2024 | 1,196 | -0,04 | -2,92% | 1,235 | 1,242 | 1,142 | 0 |
10 Jun 2024 | 1,232 | -0,06 | -4,94% | 1,243 | 1,259 | 1,228 | 0 |
07 Jun 2024 | 1,296 | -0,02 | -1,44% | 1,361 | 1,372 | 1,286 | 0 |
06 Jun 2024 | 1,315 | 0,01 | 0,46% | 1,359 | 1,377 | 1,29 | 0 |
05 Jun 2024 | 1,309 | 0,04 | 3,48% | 1,264 | 1,322 | 1,251 | 0 |
04 Jun 2024 | 1,265 | -0,05 | -3,58% | 1,311 | 1,318 | 1,252 | 0 |
03 Jun 2024 | 1,312 | 0,00 | 0,23% | 1,371 | 1,43 | 1,306 | 0 |
31 Mai 2024 | 1,309 | -0,03 | -2,31% | 1,376 | 1,399 | 1,278 | 0 |
30 Mai 2024 | 1,34 | 0,00 | -0,15% | 1,305 | 1,35 | 1,303 | 0 |
29 Mai 2024 | 1,342 | -0,17 | -11,42% | 1,446 | 1,449 | 1,289 | 0 |
28 Mai 2024 | 1,515 | -0,02 | -1,30% | 1,53 | 1,565 | 1,487 | 0 |
27 Mai 2024 | 1,535 | 0,02 | 1,32% | 1,525 | 1,54 | 1,52 | 0 |
24 Mai 2024 | 1,515 | -0,02 | -0,98% | 1,51 | 1,535 | 1,50 | 0 |
23 Mai 2024 | 1,53 | -0,42 | -21,54% | 1,67 | 1,695 | 1,505 | 0 |
22 Mai 2024 | 1,95 | 0,12 | 6,56% | 1,915 | 1,97 | 1,885 | 0 |
21 Mai 2024 | 1,83 | 0,03 | 1,67% | 1,83 | 1,865 | 1,765 | 0 |
20 Mai 2024 | 1,80 | -0,02 | -0,83% | 1,83 | 1,85 | 1,80 | 0 |
17 Mai 2024 | 1,815 | -0,01 | -0,27% | 1,855 | 1,87 | 1,815 | 0 |
16 Mai 2024 | 1,82 | 0,02 | 1,11% | 1,88 | 1,89 | 1,78 | 0 |
15 Mai 2024 | 1,80 | -0,04 | -2,17% | 1,885 | 1,93 | 1,76 | 0 |
14 Mai 2024 | 1,84 | 0,21 | 12,54% | 1,72 | 1,84 | 1,705 | 0 |
13 Mai 2024 | 1,635 | 0,05 | 3,48% | 1,59 | 1,655 | 1,585 | 0 |
10 Mai 2024 | 1,58 | -0,07 | -4,24% | 1,635 | 1,675 | 1,565 | 0 |
09 Mai 2024 | 1,65 | -0,02 | -1,20% | 1,69 | 1,71 | 1,61 | 0 |
08 Mai 2024 | 1,67 | -0,19 | -9,97% | 1,795 | 1,80 | 1,66 | 0 |
07 Mai 2024 | 1,855 | 0,36 | 24,41% | 1,465 | 1,955 | 1,46 | 0 |
06 Mai 2024 | 1,491 | 0,11 | 7,58% | 1,424 | 1,53 | 1,423 | 0 |
03 Mai 2024 | 1,386 | 0,16 | 12,87% | 1,359 | 1,479 | 1,334 | 0 |
02 Mai 2024 | 1,228 | -0,15 | -10,82% | 1,227 | 1,283 | 1,21 | 0 |
30 Abr 2024 | 1,377 | -0,01 | -0,51% | 1,39 | 1,409 | 1,366 | 0 |
29 Abr 2024 | 1,384 | 0,02 | 1,84% | 1,367 | 1,394 | 1,339 | 0 |
26 Abr 2024 | 1,359 | 0,08 | 6,01% | 1,336 | 1,37 | 1,252 | 0 |
25 Abr 2024 | 1,282 | 0,08 | 6,92% | 1,211 | 1,327 | 1,208 | 0 |
24 Abr 2024 | 1,199 | 0,03 | 2,39% | 1,215 | 1,262 | 1,185 | 0 |
23 Abr 2024 | 1,171 | 0,08 | 7,23% | 1,107 | 1,217 | 1,105 | 0 |
22 Abr 2024 | 1,092 | -0,11 | -9,23% | 1,19 | 1,207 | 1,092 | 0 |
19 Abr 2024 | 1,203 | -0,03 | -2,27% | 1,19 | 1,239 | 1,177 | 0 |
18 Abr 2024 | 1,231 | -0,06 | -4,35% | 1,296 | 1,298 | 1,177 | 0 |
17 Abr 2024 | 1,287 | -0,07 | -4,95% | 1,309 | 1,344 | 1,282 | 0 |
16 Abr 2024 | 1,354 | 0,01 | 1,04% | 1,266 | 1,354 | 1,253 | 0 |
15 Abr 2024 | 1,34 | -0,13 | -9,09% | 1,491 | 1,525 | 1,339 | 0 |
12 Abr 2024 | 1,474 | -0,02 | -1,21% | 1,63 | 1,64 | 1,447 | 0 |
11 Abr 2024 | 1,492 | 0,01 | 0,95% | 1,457 | 1,493 | 1,433 | 0 |
10 Abr 2024 | 1,478 | -0,12 | -7,63% | 1,645 | 1,655 | 1,453 | 0 |
09 Abr 2024 | 1,60 | 0,04 | 2,24% | 1,53 | 1,61 | 1,515 | 0 |
08 Abr 2024 | 1,565 | 0,03 | 2,29% | 1,555 | 1,585 | 1,488 | 0 |
05 Abr 2024 | 1,53 | -0,17 | -9,73% | 1,57 | 1,60 | 1,495 | 0 |
04 Abr 2024 | 1,695 | 0,08 | 4,63% | 1,635 | 1,735 | 1,635 | 0 |
03 Abr 2024 | 1,62 | 0,02 | 1,25% | 1,615 | 1,625 | 1,54 | 0 |
02 Abr 2024 | 1,60 | -0,12 | -6,71% | 1,685 | 1,695 | 1,59 | 0 |