Cotações Históricas P1XUZ8
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 27,55 | 0,37 | 1,36% | 26,09 | 27,55 | 25,59 | 0 |
25 Jun 2024 | 27,18 | 2,33 | 9,38% | 25,53 | 27,18 | 25,17 | 0 |
24 Jun 2024 | 24,85 | -1,23 | -4,72% | 26,28 | 26,94 | 24,39 | 0 |
21 Jun 2024 | 26,08 | 2,62 | 11,17% | 23,95 | 26,55 | 23,74 | 0 |
20 Jun 2024 | 23,46 | -0,35 | -1,47% | 24,23 | 24,23 | 22,32 | 0 |
19 Jun 2024 | 23,81 | 1,45 | 6,48% | 22,67 | 24,16 | 22,40 | 0 |
18 Jun 2024 | 22,36 | -1,53 | -6,40% | 23,29 | 23,97 | 22,36 | 0 |
17 Jun 2024 | 23,89 | 0,73 | 3,15% | 22,92 | 24,93 | 22,36 | 0 |
14 Jun 2024 | 23,16 | 3,01 | 14,94% | 20,15 | 23,81 | 20,15 | 0 |
13 Jun 2024 | 20,15 | -0,08 | -0,40% | 21,03 | 21,03 | 18,95 | 0 |
12 Jun 2024 | 20,23 | -1,48 | -6,82% | 21,61 | 22,28 | 20,13 | 0 |
11 Jun 2024 | 21,71 | 0,87 | 4,17% | 21,17 | 21,71 | 20,34 | 0 |
10 Jun 2024 | 20,84 | 1,37 | 7,04% | 20,84 | 20,86 | 20,46 | 0 |
07 Jun 2024 | 19,47 | -0,73 | -3,61% | 20,65 | 20,75 | 19,45 | 0 |
06 Jun 2024 | 20,20 | -0,19 | -0,93% | 20,51 | 20,78 | 19,70 | 0 |
05 Jun 2024 | 20,39 | -1,19 | -5,51% | 21,16 | 21,20 | 19,86 | 0 |
04 Jun 2024 | 21,58 | 0,22 | 1,03% | 22,06 | 22,30 | 20,74 | 0 |
03 Jun 2024 | 21,36 | -0,29 | -1,34% | 21,31 | 22,39 | 20,49 | 0 |
31 Mai 2024 | 21,65 | 1,64 | 8,20% | 20,46 | 23,02 | 20,41 | 0 |
30 Mai 2024 | 20,01 | -0,01 | -0,05% | 20,86 | 21,12 | 19,83 | 0 |
29 Mai 2024 | 20,02 | -2,59 | -11,46% | 22,96 | 22,99 | 19,64 | 0 |
28 Mai 2024 | 22,61 | 0,26 | 1,16% | 22,47 | 22,85 | 21,84 | 0 |
27 Mai 2024 | 22,35 | -0,26 | -1,15% | 23,07 | 23,42 | 22,33 | 0 |
24 Mai 2024 | 22,61 | -0,23 | -1,01% | 23,57 | 23,64 | 22,41 | 0 |
23 Mai 2024 | 22,84 | 1,07 | 4,92% | 21,66 | 23,64 | 21,18 | 0 |
22 Mai 2024 | 21,77 | 0,42 | 1,97% | 21,39 | 23,85 | 21,20 | 0 |
21 Mai 2024 | 21,35 | 0,40 | 1,91% | 21,65 | 22,39 | 21,18 | 0 |
20 Mai 2024 | 20,95 | 0,94 | 4,70% | 19,93 | 21,13 | 19,70 | 0 |
17 Mai 2024 | 20,01 | -0,45 | -2,20% | 21,32 | 21,32 | 20,01 | 0 |
16 Mai 2024 | 20,46 | -1,03 | -4,79% | 21,32 | 21,40 | 19,99 | 0 |
15 Mai 2024 | 21,49 | 2,62 | 13,88% | 19,09 | 22,50 | 18,99 | 0 |
14 Mai 2024 | 18,87 | -2,36 | -11,12% | 21,26 | 21,26 | 18,82 | 0 |
13 Mai 2024 | 21,23 | -2,46 | -10,38% | 23,94 | 23,97 | 18,75 | 0 |
10 Mai 2024 | 23,69 | -4,78 | -16,79% | 28,00 | 29,00 | 23,59 | 0 |
09 Mai 2024 | 28,47 | -1,50 | -5,01% | 30,42 | 30,77 | 28,21 | 0 |
08 Mai 2024 | 29,97 | 1,68 | 5,94% | 28,69 | 30,27 | 27,87 | 0 |
07 Mai 2024 | 28,29 | -0,79 | -2,72% | 29,39 | 29,74 | 28,29 | 0 |
06 Mai 2024 | 29,08 | -0,99 | -3,29% | 30,30 | 30,42 | 28,94 | 0 |
03 Mai 2024 | 30,07 | 0,40 | 1,35% | 30,10 | 30,47 | 28,50 | 0 |
02 Mai 2024 | 29,67 | 2,55 | 9,40% | 27,94 | 29,67 | 26,77 | 0 |
30 Abr 2024 | 27,12 | 0,85 | 3,24% | 26,25 | 27,84 | 25,89 | 0 |
29 Abr 2024 | 26,27 | -1,34 | -4,85% | 27,18 | 27,27 | 25,46 | 0 |
26 Abr 2024 | 27,61 | -0,68 | -2,40% | 27,92 | 28,44 | 26,28 | 0 |
25 Abr 2024 | 28,29 | 1,96 | 7,44% | 26,79 | 28,63 | 26,39 | 0 |
24 Abr 2024 | 26,33 | -0,20 | -0,75% | 26,28 | 27,06 | 25,06 | 0 |
23 Abr 2024 | 26,53 | -0,73 | -2,68% | 27,30 | 27,90 | 26,34 | 0 |
22 Abr 2024 | 27,26 | -4,06 | -12,96% | 30,95 | 30,95 | 27,26 | 0 |
19 Abr 2024 | 31,32 | -1,15 | -3,54% | 34,22 | 34,22 | 31,17 | 0 |
18 Abr 2024 | 32,47 | 0,80 | 2,53% | 31,55 | 32,87 | 30,72 | 0 |
17 Abr 2024 | 31,67 | -3,25 | -9,31% | 35,27 | 35,27 | 31,07 | 0 |
16 Abr 2024 | 34,92 | 0,20 | 0,58% | 36,22 | 36,47 | 34,72 | 0 |
15 Abr 2024 | 34,72 | -1,00 | -2,80% | 35,72 | 35,72 | 33,82 | 0 |
12 Abr 2024 | 35,72 | 1,15 | 3,33% | 34,32 | 36,07 | 34,02 | 0 |
11 Abr 2024 | 34,57 | -0,95 | -2,67% | 35,77 | 35,92 | 33,67 | 0 |
10 Abr 2024 | 35,52 | 1,95 | 5,81% | 33,32 | 35,87 | 32,77 | 0 |
09 Abr 2024 | 33,57 | -2,95 | -8,08% | 37,47 | 37,52 | 33,32 | 0 |
08 Abr 2024 | 36,52 | -2,40 | -6,17% | 39,22 | 39,30 | 36,32 | 0 |
05 Abr 2024 | 38,92 | 0,65 | 1,70% | 39,12 | 39,32 | 37,97 | 0 |
04 Abr 2024 | 38,27 | 1,65 | 4,51% | 37,12 | 38,47 | 37,02 | 0 |
03 Abr 2024 | 36,62 | 0,55 | 1,52% | 36,47 | 36,67 | 35,92 | 0 |
02 Abr 2024 | 36,07 | 3,25 | 9,90% | 33,07 | 36,07 | 32,97 | 0 |