Cotações Históricas P1VUR9
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 1,291 | -0,06 | -4,30% | 1,387 | 1,389 | 1,28 | 0 |
26 Jun 2024 | 1,349 | 0,01 | 0,67% | 1,381 | 1,382 | 1,317 | 0 |
25 Jun 2024 | 1,34 | -0,02 | -1,62% | 1,365 | 1,374 | 1,33 | 0 |
24 Jun 2024 | 1,362 | 0,08 | 6,16% | 1,303 | 1,362 | 1,299 | 0 |
21 Jun 2024 | 1,283 | -0,04 | -3,24% | 1,352 | 1,352 | 1,252 | 0 |
20 Jun 2024 | 1,326 | 0,03 | 2,39% | 1,31 | 1,342 | 1,298 | 360 |
19 Jun 2024 | 1,295 | 0,04 | 2,94% | 1,271 | 1,31 | 1,241 | 0 |
18 Jun 2024 | 1,258 | 0,06 | 4,66% | 1,271 | 1,278 | 1,233 | 0 |
17 Jun 2024 | 1,202 | 0,06 | 5,07% | 1,171 | 1,225 | 1,166 | 0 |
14 Jun 2024 | 1,144 | -0,11 | -9,06% | 1,259 | 1,266 | 1,096 | 0 |
13 Jun 2024 | 1,258 | -0,12 | -8,58% | 1,379 | 1,39 | 1,242 | 0 |
12 Jun 2024 | 1,376 | 0,06 | 4,32% | 1,343 | 1,378 | 1,336 | 0 |
11 Jun 2024 | 1,319 | -0,08 | -5,92% | 1,426 | 1,43 | 1,285 | 0 |
10 Jun 2024 | 1,402 | -0,02 | -1,41% | 1,386 | 1,402 | 1,373 | 0 |
07 Jun 2024 | 1,422 | -0,03 | -1,80% | 1,455 | 1,457 | 1,393 | 0 |
06 Jun 2024 | 1,448 | 0,07 | 4,93% | 1,412 | 1,45 | 1,35 | 0 |
05 Jun 2024 | 1,38 | -0,01 | -0,50% | 1,427 | 1,436 | 1,374 | 0 |
04 Jun 2024 | 1,387 | -0,09 | -6,16% | 1,494 | 1,494 | 1,385 | 2.000 |
03 Jun 2024 | 1,478 | 0,03 | 1,86% | 1,489 | 1,493 | 1,466 | 0 |
31 Mai 2024 | 1,451 | 0,00 | -0,14% | 1,466 | 1,492 | 1,445 | 0 |
30 Mai 2024 | 1,453 | 0,08 | 5,83% | 1,37 | 1,454 | 1,367 | 0 |
29 Mai 2024 | 1,373 | -0,08 | -5,38% | 1,438 | 1,454 | 1,351 | 0 |
28 Mai 2024 | 1,451 | 0,05 | 3,50% | 1,441 | 1,48 | 1,437 | 300 |
27 Mai 2024 | 1,402 | 0,01 | 0,57% | 1,406 | 1,408 | 1,367 | 0 |
24 Mai 2024 | 1,394 | 0,01 | 0,43% | 1,341 | 1,394 | 1,339 | 0 |
23 Mai 2024 | 1,388 | 0,00 | 0,00% | 1,392 | 1,405 | 1,357 | 0 |
22 Mai 2024 | 1,388 | -0,01 | -0,64% | 1,422 | 1,422 | 1,379 | 0 |
21 Mai 2024 | 1,397 | -0,01 | -0,71% | 1,42 | 1,428 | 1,379 | 0 |
20 Mai 2024 | 1,407 | -0,08 | -5,32% | 1,498 | 1,498 | 1,403 | 0 |
17 Mai 2024 | 1,486 | 0,02 | 1,57% | 1,481 | 1,491 | 1,466 | 0 |
16 Mai 2024 | 1,463 | 0,00 | 0,00% | 1,493 | 1,493 | 1,448 | 0 |
15 Mai 2024 | 1,463 | 0,01 | 0,97% | 1,492 | 1,492 | 1,43 | 0 |
14 Mai 2024 | 1,449 | 0,08 | 5,92% | 1,387 | 1,468 | 1,371 | 0 |
13 Mai 2024 | 1,368 | 0,03 | 2,24% | 1,385 | 1,385 | 1,343 | 0 |
10 Mai 2024 | 1,338 | 0,02 | 1,44% | 1,339 | 1,347 | 1,316 | 0 |
09 Mai 2024 | 1,319 | -0,02 | -1,35% | 1,353 | 1,353 | 1,283 | 0 |
08 Mai 2024 | 1,337 | 0,00 | -0,30% | 1,354 | 1,367 | 1,306 | 783 |
07 Mai 2024 | 1,341 | 0,04 | 3,31% | 1,329 | 1,341 | 1,307 | 0 |
06 Mai 2024 | 1,298 | 0,09 | 7,45% | 1,259 | 1,311 | 1,242 | 783 |
03 Mai 2024 | 1,208 | -0,13 | -9,38% | 1,357 | 1,361 | 1,186 | 0 |
02 Mai 2024 | 1,333 | 0,05 | 3,82% | 1,312 | 1,336 | 1,28 | 0 |
30 Abr 2024 | 1,284 | -0,01 | -0,62% | 1,306 | 1,319 | 1,28 | 0 |
29 Abr 2024 | 1,292 | -0,01 | -0,39% | 1,313 | 1,321 | 1,272 | 0 |
26 Abr 2024 | 1,297 | 0,04 | 3,51% | 1,304 | 1,306 | 1,257 | 0 |
25 Abr 2024 | 1,253 | -0,01 | -0,79% | 1,294 | 1,299 | 1,233 | 0 |
24 Abr 2024 | 1,263 | -0,01 | -0,71% | 1,333 | 1,333 | 1,259 | 0 |
23 Abr 2024 | 1,272 | 0,09 | 7,98% | 1,212 | 1,278 | 1,192 | 0 |
22 Abr 2024 | 1,178 | 0,05 | 4,43% | 1,158 | 1,185 | 1,158 | 0 |
19 Abr 2024 | 1,128 | 0,03 | 2,73% | 1,077 | 1,129 | 1,063 | 0 |
18 Abr 2024 | 1,098 | 0,04 | 3,39% | 1,092 | 1,101 | 1,059 | 0 |
17 Abr 2024 | 1,062 | 0,06 | 5,57% | 1,003 | 1,067 | 1,003 | 0 |
16 Abr 2024 | 1,006 | -0,08 | -7,28% | 1,064 | 1,064 | 1,002 | 0 |
15 Abr 2024 | 1,085 | 0,03 | 3,33% | 1,077 | 1,125 | 1,077 | 0 |
12 Abr 2024 | 1,05 | 0,01 | 0,96% | 1,068 | 1,097 | 1,045 | 0 |
11 Abr 2024 | 1,04 | -0,07 | -6,47% | 1,132 | 1,133 | 1,01 | 0 |
10 Abr 2024 | 1,112 | 0,04 | 3,63% | 1,101 | 1,121 | 1,052 | 0 |
09 Abr 2024 | 1,073 | -0,05 | -4,03% | 1,118 | 1,126 | 1,053 | 0 |
08 Abr 2024 | 1,118 | 0,03 | 3,04% | 1,112 | 1,119 | 1,081 | 0 |
05 Abr 2024 | 1,085 | -0,06 | -5,57% | 1,089 | 1,089 | 1,03 | 0 |
04 Abr 2024 | 1,149 | -0,01 | -1,20% | 1,184 | 1,187 | 1,147 | 0 |
03 Abr 2024 | 1,163 | 0,05 | 4,21% | 1,123 | 1,17 | 1,123 | 0 |
02 Abr 2024 | 1,116 | -0,01 | -0,53% | 1,154 | 1,162 | 1,116 | 0 |