Cotações Históricas P1WL19
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 32,42 | -0,75 | -2,26% | 32,97 | 33,22 | 31,12 | 0 |
25 Jun 2024 | 33,17 | -3,80 | -10,28% | 36,22 | 36,37 | 33,17 | 0 |
24 Jun 2024 | 36,97 | 3,60 | 10,79% | 33,12 | 37,17 | 33,12 | 0 |
21 Jun 2024 | 33,37 | 1,90 | 6,04% | 33,62 | 34,57 | 32,87 | 0 |
20 Jun 2024 | 31,47 | 1,30 | 4,31% | 30,67 | 32,22 | 30,42 | 0 |
19 Jun 2024 | 30,17 | 0,00 | 0,00% | 30,67 | 30,72 | 30,12 | 0 |
18 Jun 2024 | 30,17 | 0,95 | 3,25% | 30,92 | 31,42 | 30,02 | 0 |
17 Jun 2024 | 29,22 | 1,19 | 4,25% | 28,45 | 29,22 | 27,44 | 0 |
14 Jun 2024 | 28,03 | 0,19 | 0,68% | 29,30 | 29,34 | 26,13 | 0 |
13 Jun 2024 | 27,84 | -3,28 | -10,54% | 29,35 | 29,68 | 27,15 | 0 |
12 Jun 2024 | 31,12 | 1,48 | 4,99% | 30,67 | 33,67 | 30,57 | 0 |
11 Jun 2024 | 29,64 | -0,83 | -2,72% | 31,42 | 31,57 | 27,90 | 0 |
10 Jun 2024 | 30,47 | -2,20 | -6,73% | 30,52 | 31,42 | 29,96 | 0 |
07 Jun 2024 | 32,67 | 1,05 | 3,32% | 32,37 | 33,67 | 29,87 | 0 |
06 Jun 2024 | 31,62 | 1,20 | 3,94% | 30,92 | 32,77 | 30,52 | 0 |
05 Jun 2024 | 30,42 | 1,63 | 5,66% | 31,02 | 31,27 | 28,86 | 0 |
04 Jun 2024 | 28,79 | 0,62 | 2,20% | 28,84 | 29,88 | 26,97 | 0 |
03 Jun 2024 | 28,17 | 2,54 | 9,91% | 31,37 | 31,37 | 28,11 | 0 |
31 Mai 2024 | 25,63 | 0,34 | 1,34% | 25,36 | 26,40 | 24,65 | 0 |
30 Mai 2024 | 25,29 | -3,48 | -12,10% | 25,10 | 25,74 | 24,49 | 0 |
29 Mai 2024 | 28,77 | -4,05 | -12,34% | 30,52 | 30,92 | 28,37 | 0 |
28 Mai 2024 | 32,82 | -1,35 | -3,95% | 34,22 | 34,52 | 32,47 | 0 |
27 Mai 2024 | 34,17 | -1,30 | -3,67% | 34,02 | 34,27 | 33,62 | 0 |
24 Mai 2024 | 35,47 | -2,00 | -5,34% | 34,77 | 35,67 | 34,37 | 0 |
23 Mai 2024 | 37,47 | -4,15 | -9,97% | 40,67 | 41,02 | 37,32 | 0 |
22 Mai 2024 | 41,62 | -0,35 | -0,83% | 42,02 | 42,12 | 41,32 | 0 |
21 Mai 2024 | 41,97 | -1,95 | -4,44% | 41,62 | 42,12 | 41,32 | 0 |
20 Mai 2024 | 43,92 | 1,50 | 3,54% | 43,47 | 43,92 | 42,57 | 0 |
17 Mai 2024 | 42,42 | -1,25 | -2,86% | 42,22 | 42,87 | 41,97 | 0 |
16 Mai 2024 | 43,67 | 1,75 | 4,17% | 42,97 | 43,97 | 42,52 | 0 |
15 Mai 2024 | 41,92 | 3,45 | 8,97% | 39,67 | 41,92 | 39,42 | 0 |
14 Mai 2024 | 38,47 | -1,10 | -2,78% | 38,62 | 39,17 | 38,27 | 0 |
13 Mai 2024 | 39,57 | 0,30 | 0,76% | 39,57 | 40,42 | 39,42 | 0 |
10 Mai 2024 | 39,27 | 1,95 | 5,23% | 39,12 | 40,22 | 39,12 | 0 |
09 Mai 2024 | 37,32 | 2,50 | 7,18% | 35,32 | 37,52 | 34,82 | 0 |
08 Mai 2024 | 34,82 | 0,30 | 0,87% | 34,02 | 34,82 | 33,32 | 0 |
07 Mai 2024 | 34,52 | 1,90 | 5,82% | 33,82 | 34,82 | 33,77 | 0 |
06 Mai 2024 | 32,62 | 1,00 | 3,16% | 32,72 | 33,82 | 32,57 | 0 |
03 Mai 2024 | 31,62 | 4,37 | 16,04% | 30,57 | 33,42 | 30,47 | 0 |
02 Mai 2024 | 27,25 | -0,29 | -1,05% | 27,14 | 27,80 | 25,99 | 0 |
30 Abr 2024 | 27,54 | -2,17 | -7,30% | 29,87 | 30,17 | 27,29 | 0 |
29 Abr 2024 | 29,71 | 1,02 | 3,56% | 30,02 | 30,17 | 29,31 | 0 |
26 Abr 2024 | 28,69 | 2,84 | 10,99% | 28,64 | 29,73 | 27,67 | 0 |
25 Abr 2024 | 25,85 | -4,47 | -14,74% | 30,62 | 30,87 | 24,87 | 0 |
24 Abr 2024 | 30,32 | -1,35 | -4,26% | 32,47 | 32,52 | 30,32 | 0 |
23 Abr 2024 | 31,67 | 3,96 | 14,29% | 29,59 | 31,87 | 29,59 | 0 |
22 Abr 2024 | 27,71 | 0,65 | 2,40% | 28,25 | 29,54 | 27,44 | 0 |
19 Abr 2024 | 27,06 | -1,06 | -3,77% | 23,12 | 27,59 | 23,12 | 0 |
18 Abr 2024 | 28,12 | 2,65 | 10,40% | 26,33 | 28,37 | 25,45 | 0 |
17 Abr 2024 | 25,47 | -0,99 | -3,74% | 25,61 | 27,82 | 25,31 | 0 |
16 Abr 2024 | 26,46 | -2,12 | -7,42% | 25,13 | 27,94 | 24,74 | 0 |
15 Abr 2024 | 28,58 | -0,90 | -3,05% | 29,07 | 31,27 | 28,52 | 0 |
12 Abr 2024 | 29,48 | -0,99 | -3,25% | 32,82 | 33,37 | 29,02 | 0 |
11 Abr 2024 | 30,47 | -1,85 | -5,72% | 32,47 | 33,17 | 30,12 | 0 |
10 Abr 2024 | 32,32 | -1,85 | -5,41% | 36,27 | 37,07 | 31,52 | 0 |
09 Abr 2024 | 34,17 | -2,75 | -7,45% | 36,27 | 36,87 | 33,37 | 0 |
08 Abr 2024 | 36,92 | 0,80 | 2,21% | 36,47 | 37,17 | 35,67 | 0 |
05 Abr 2024 | 36,12 | -4,15 | -10,31% | 34,42 | 36,17 | 34,27 | 0 |
04 Abr 2024 | 40,27 | 0,20 | 0,50% | 39,47 | 41,22 | 39,47 | 0 |
03 Abr 2024 | 40,07 | 0,70 | 1,78% | 38,92 | 40,57 | 38,87 | 0 |
02 Abr 2024 | 39,37 | -6,35 | -13,89% | 41,92 | 42,32 | 38,82 | 0 |