Cotações Históricas P1YC59
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 1,63 | -0,01 | -0,31% | 1,69 | 1,71 | 1,585 | 0 |
26 Jun 2024 | 1,635 | 0,11 | 6,86% | 1,535 | 1,645 | 1,535 | 0 |
25 Jun 2024 | 1,53 | -0,05 | -3,16% | 1,505 | 1,55 | 1,45 | 0 |
24 Jun 2024 | 1,58 | 0,06 | 3,95% | 1,494 | 1,595 | 1,469 | 0 |
21 Jun 2024 | 1,52 | 0,01 | 0,66% | 1,486 | 1,525 | 1,371 | 0 |
20 Jun 2024 | 1,51 | 0,09 | 6,49% | 1,451 | 1,565 | 1,424 | 0 |
19 Jun 2024 | 1,418 | 0,03 | 2,53% | 1,375 | 1,454 | 1,32 | 0 |
18 Jun 2024 | 1,383 | -0,06 | -4,29% | 1,439 | 1,487 | 1,361 | 0 |
17 Jun 2024 | 1,445 | 0,15 | 11,67% | 1,347 | 1,493 | 1,29 | 0 |
14 Jun 2024 | 1,294 | -0,44 | -25,42% | 1,67 | 1,67 | 1,258 | 0 |
13 Jun 2024 | 1,735 | -0,06 | -3,07% | 1,835 | 1,835 | 1,735 | 0 |
12 Jun 2024 | 1,79 | -0,23 | -11,17% | 1,95 | 1,975 | 1,79 | 0 |
11 Jun 2024 | 2,015 | -0,06 | -2,89% | 2,065 | 2,14 | 2,005 | 0 |
10 Jun 2024 | 2,075 | 0,20 | 10,37% | 1,915 | 2,105 | 1,915 | 0 |
07 Jun 2024 | 1,88 | 0,13 | 7,12% | 1,765 | 1,92 | 1,745 | 0 |
06 Jun 2024 | 1,755 | 0,10 | 6,04% | 1,675 | 1,815 | 1,675 | 0 |
05 Jun 2024 | 1,655 | -0,13 | -7,02% | 1,785 | 1,805 | 1,655 | 0 |
04 Jun 2024 | 1,78 | -0,12 | -6,32% | 1,875 | 1,89 | 1,71 | 0 |
03 Jun 2024 | 1,90 | -0,13 | -6,17% | 2,04 | 2,045 | 1,865 | 0 |
31 Mai 2024 | 2,025 | -0,05 | -2,17% | 2,10 | 2,165 | 2,01 | 0 |
30 Mai 2024 | 2,07 | -0,05 | -2,13% | 2,085 | 2,145 | 2,07 | 0 |
29 Mai 2024 | 2,115 | 0,26 | 13,71% | 1,98 | 2,125 | 1,915 | 0 |
28 Mai 2024 | 1,86 | 0,10 | 5,68% | 1,80 | 1,86 | 1,73 | 0 |
27 Mai 2024 | 1,76 | -0,06 | -3,30% | 1,775 | 1,86 | 1,73 | 0 |
24 Mai 2024 | 1,82 | -0,05 | -2,67% | 1,845 | 1,885 | 1,80 | 0 |
23 Mai 2024 | 1,87 | 0,11 | 6,25% | 1,79 | 1,885 | 1,715 | 0 |
22 Mai 2024 | 1,76 | 0,06 | 3,53% | 1,765 | 1,805 | 1,73 | 0 |
21 Mai 2024 | 1,70 | -0,07 | -3,95% | 1,75 | 1,77 | 1,665 | 0 |
20 Mai 2024 | 1,77 | 0,05 | 3,21% | 1,75 | 1,785 | 1,71 | 0 |
17 Mai 2024 | 1,715 | 0,16 | 9,94% | 1,635 | 1,725 | 1,62 | 0 |
16 Mai 2024 | 1,56 | 0,05 | 3,31% | 1,444 | 1,565 | 1,444 | 0 |
15 Mai 2024 | 1,51 | -0,27 | -14,93% | 1,73 | 1,74 | 1,495 | 0 |
14 Mai 2024 | 1,775 | 0,08 | 4,41% | 1,71 | 1,81 | 1,645 | 0 |
13 Mai 2024 | 1,70 | -0,02 | -1,16% | 1,715 | 1,735 | 1,645 | 0 |
10 Mai 2024 | 1,72 | 0,04 | 2,69% | 1,60 | 1,73 | 1,57 | 0 |
09 Mai 2024 | 1,675 | 0,14 | 8,77% | 1,595 | 1,69 | 1,565 | 0 |
08 Mai 2024 | 1,54 | 0,10 | 6,80% | 1,505 | 1,57 | 1,464 | 0 |
07 Mai 2024 | 1,442 | -0,15 | -9,31% | 1,485 | 1,54 | 1,436 | 0 |
06 Mai 2024 | 1,59 | -0,08 | -4,50% | 1,585 | 1,595 | 1,495 | 0 |
03 Mai 2024 | 1,665 | -0,06 | -3,20% | 1,64 | 1,725 | 1,57 | 0 |
02 Mai 2024 | 1,72 | -0,08 | -4,44% | 1,75 | 1,815 | 1,69 | 0 |
30 Abr 2024 | 1,80 | 0,08 | 4,35% | 1,685 | 1,85 | 1,685 | 0 |
29 Abr 2024 | 1,725 | -0,13 | -6,76% | 1,855 | 1,855 | 1,685 | 0 |
26 Abr 2024 | 1,85 | -0,12 | -6,09% | 1,965 | 1,965 | 1,795 | 0 |
25 Abr 2024 | 1,97 | 0,06 | 3,14% | 1,93 | 2,025 | 1,89 | 0 |
24 Abr 2024 | 1,91 | 0,20 | 11,70% | 1,755 | 1,945 | 1,73 | 0 |
23 Abr 2024 | 1,71 | 0,06 | 3,64% | 1,62 | 1,725 | 1,575 | 0 |
22 Abr 2024 | 1,65 | 0,00 | 0,30% | 1,685 | 1,775 | 1,645 | 0 |
19 Abr 2024 | 1,645 | 0,01 | 0,61% | 1,487 | 1,675 | 1,487 | 0 |
18 Abr 2024 | 1,635 | 0,04 | 2,83% | 1,515 | 1,635 | 1,479 | 0 |
17 Abr 2024 | 1,59 | -0,06 | -3,34% | 1,655 | 1,655 | 1,53 | 0 |
16 Abr 2024 | 1,645 | 0,13 | 8,58% | 1,505 | 1,725 | 1,487 | 0 |
15 Abr 2024 | 1,515 | 0,19 | 14,34% | 1,406 | 1,55 | 1,396 | 0 |
12 Abr 2024 | 1,325 | -0,26 | -16,14% | 1,52 | 1,54 | 1,207 | 0 |
11 Abr 2024 | 1,58 | 0,13 | 9,04% | 1,51 | 1,60 | 1,453 | 0 |
10 Abr 2024 | 1,449 | 0,11 | 8,05% | 1,337 | 1,477 | 1,307 | 0 |
09 Abr 2024 | 1,341 | -0,21 | -13,48% | 1,52 | 1,525 | 1,333 | 0 |
08 Abr 2024 | 1,55 | 0,05 | 3,33% | 1,56 | 1,62 | 1,54 | 0 |
05 Abr 2024 | 1,50 | 0,11 | 7,84% | 1,329 | 1,515 | 1,329 | 0 |
04 Abr 2024 | 1,391 | -0,12 | -8,18% | 1,478 | 1,495 | 1,351 | 0 |
03 Abr 2024 | 1,515 | -0,05 | -2,88% | 1,505 | 1,585 | 1,411 | 0 |
02 Abr 2024 | 1,56 | 0,37 | 30,98% | 1,388 | 1,595 | 1,346 | 0 |