Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas P1YQQ3
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | 1,418 | -0,22 | -13,27% | 1,685 | 1,69 | 1,373 | 0 |
| 20 Jun 2024 | 1,635 | -0,27 | -14,17% | 1,895 | 1,915 | 1,625 | 0 |
| 19 Jun 2024 | 1,905 | -0,04 | -2,06% | 1,985 | 2,04 | 1,88 | 0 |
| 18 Jun 2024 | 1,945 | 0,04 | 2,10% | 1,885 | 2,035 | 1,825 | 0 |
| 17 Jun 2024 | 1,905 | -0,10 | -4,99% | 2,045 | 2,055 | 1,765 | 0 |
| 14 Jun 2024 | 2,005 | 0,31 | 18,29% | 1,63 | 2,02 | 1,50 | 0 |
| 13 Jun 2024 | 1,695 | 0,30 | 21,59% | 1,447 | 1,695 | 1,208 | 0 |
| 12 Jun 2024 | 1,394 | -0,58 | -29,42% | 1,875 | 1,895 | 1,394 | 0 |
| 11 Jun 2024 | 1,975 | 0,15 | 8,22% | 1,90 | 2,115 | 1,845 | 0 |
| 10 Jun 2024 | 1,825 | 0,02 | 1,39% | 1,91 | 1,97 | 1,80 | 0 |
| 07 Jun 2024 | 1,80 | 0,05 | 2,56% | 1,85 | 1,945 | 1,705 | 0 |
| 06 Jun 2024 | 1,755 | -0,60 | -25,32% | 2,305 | 2,305 | 1,52 | 0 |
| 05 Jun 2024 | 2,35 | -0,30 | -11,32% | 2,62 | 2,625 | 2,345 | 0 |
| 04 Jun 2024 | 2,65 | -0,06 | -2,03% | 2,745 | 2,775 | 2,535 | 0 |
| 03 Jun 2024 | 2,705 | -0,22 | -7,52% | 2,71 | 2,785 | 2,565 | 0 |
| 31 Mai 2024 | 2,925 | 0,30 | 11,22% | 2,855 | 2,95 | 2,735 | 0 |
| 30 Mai 2024 | 2,63 | 0,72 | 37,70% | 2,375 | 2,70 | 2,365 | 0 |
| 29 Mai 2024 | 1,91 | 0,11 | 5,82% | 1,91 | 2,03 | 1,67 | 0 |
| 28 Mai 2024 | 1,805 | 0,32 | 21,47% | 1,585 | 1,855 | 1,373 | 0 |
| 27 Mai 2024 | 1,486 | -0,04 | -2,88% | 1,655 | 1,655 | 1,485 | 0 |
| 24 Mai 2024 | 1,53 | 0,10 | 7,07% | 1,555 | 1,705 | 1,449 | 0 |
| 23 Mai 2024 | 1,429 | -0,18 | -11,24% | 1,605 | 1,605 | 1,31 | 0 |
| 22 Mai 2024 | 1,61 | 0,09 | 5,57% | 1,62 | 1,66 | 1,57 | 0 |
| 21 Mai 2024 | 1,525 | -0,09 | -5,57% | 1,71 | 1,735 | 1,475 | 0 |
| 20 Mai 2024 | 1,615 | -0,23 | -12,47% | 1,87 | 1,87 | 1,595 | 0 |
| 17 Mai 2024 | 1,845 | -0,04 | -1,86% | 2,025 | 2,105 | 1,83 | 0 |
| 16 Mai 2024 | 1,88 | -0,24 | -11,32% | 2,10 | 2,105 | 1,805 | 0 |
| 15 Mai 2024 | 2,12 | -0,12 | -5,36% | 2,28 | 2,295 | 2,11 | 0 |
| 14 Mai 2024 | 2,24 | 0,13 | 5,91% | 2,195 | 2,315 | 2,13 | 0 |
| 13 Mai 2024 | 2,115 | -0,04 | -1,86% | 2,20 | 2,235 | 2,06 | 0 |
| 10 Mai 2024 | 2,155 | 0,16 | 8,02% | 1,975 | 2,20 | 1,975 | 0 |
| 09 Mai 2024 | 1,995 | -0,13 | -5,90% | 2,18 | 2,195 | 1,975 | 0 |
| 08 Mai 2024 | 2,12 | -0,17 | -7,42% | 2,415 | 2,415 | 2,07 | 0 |
| 07 Mai 2024 | 2,29 | -0,33 | -12,43% | 2,645 | 2,65 | 2,29 | 0 |
| 06 Mai 2024 | 2,615 | -0,11 | -4,04% | 2,755 | 2,815 | 2,615 | 0 |
| 03 Mai 2024 | 2,725 | -0,15 | -5,05% | 2,76 | 2,835 | 2,655 | 0 |
| 02 Mai 2024 | 2,87 | 0,10 | 3,61% | 2,85 | 2,99 | 2,805 | 0 |
| 30 Abr 2024 | 2,77 | 0,16 | 6,13% | 2,685 | 2,795 | 2,65 | 0 |
| 29 Abr 2024 | 2,61 | 0,26 | 10,83% | 2,41 | 2,62 | 2,34 | 0 |
| 26 Abr 2024 | 2,355 | -0,34 | -12,45% | 2,485 | 2,49 | 2,29 | 0 |
| 25 Abr 2024 | 2,69 | 0,48 | 21,44% | 2,36 | 2,89 | 2,35 | 0 |
| 24 Abr 2024 | 2,215 | -0,09 | -3,70% | 2,22 | 2,24 | 2,03 | 0 |
| 23 Abr 2024 | 2,30 | -0,91 | -28,35% | 2,355 | 2,605 | 2,30 | 0 |
| 22 Abr 2024 | 3,21 | 0,04 | 1,26% | 3,24 | 3,37 | 3,07 | 0 |
| 19 Abr 2024 | 3,17 | 0,33 | 11,42% | 3,27 | 3,27 | 2,975 | 0 |
| 18 Abr 2024 | 2,845 | 0,01 | 0,35% | 2,915 | 2,99 | 2,84 | 0 |
| 17 Abr 2024 | 2,835 | 0,09 | 3,28% | 2,845 | 2,855 | 2,665 | 0 |
| 16 Abr 2024 | 2,745 | 0,10 | 3,78% | 2,95 | 3,02 | 2,645 | 0 |
| 15 Abr 2024 | 2,645 | -0,07 | -2,58% | 2,735 | 2,765 | 2,44 | 0 |
| 12 Abr 2024 | 2,715 | 0,02 | 0,93% | 2,56 | 2,755 | 2,38 | 0 |
| 11 Abr 2024 | 2,69 | 0,07 | 2,87% | 2,735 | 2,805 | 2,635 | 0 |
| 10 Abr 2024 | 2,615 | 0,13 | 5,23% | 2,51 | 2,83 | 2,46 | 0 |
| 09 Abr 2024 | 2,485 | 0,47 | 23,33% | 2,18 | 2,505 | 2,12 | 0 |
| 08 Abr 2024 | 2,015 | -0,02 | -0,98% | 2,135 | 2,155 | 1,955 | 0 |
| 05 Abr 2024 | 2,035 | 0,06 | 3,04% | 2,32 | 2,42 | 1,99 | 0 |
| 04 Abr 2024 | 1,975 | 0,05 | 2,33% | 2,04 | 2,145 | 1,94 | 0 |
| 03 Abr 2024 | 1,93 | -0,09 | -4,46% | 1,935 | 2,125 | 1,835 | 0 |
| 02 Abr 2024 | 2,02 | 0,31 | 17,78% | 1,83 | 2,04 | 1,595 | 0 |
| 28 Mar 2024 | 1,715 | 0,13 | 8,20% | 1,68 | 1,86 | 1,635 | 0 |
| 27 Mar 2024 | 1,585 | 0,10 | 6,52% | 1,635 | 1,655 | 1,346 | 0 |
| 26 Mar 2024 | 1,488 | -0,21 | -12,47% | 1,81 | 1,825 | 1,485 | 0 |
