Cotações Históricas P1YXK2
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 34,47 | 4,89 | 16,53% | 30,17 | 34,67 | 29,89 | 0 |
26 Jun 2024 | 29,58 | -2,89 | -8,90% | 33,65 | 33,65 | 29,48 | 0 |
25 Jun 2024 | 32,47 | 0,70 | 2,20% | 30,30 | 33,00 | 30,15 | 0 |
24 Jun 2024 | 31,77 | -6,40 | -16,77% | 37,80 | 37,95 | 31,07 | 0 |
21 Jun 2024 | 38,17 | -7,85 | -17,06% | 40,72 | 41,10 | 35,07 | 0 |
20 Jun 2024 | 46,02 | 5,27 | 12,93% | 42,70 | 47,25 | 41,95 | 0 |
19 Jun 2024 | 40,75 | 2,03 | 5,24% | 40,30 | 40,85 | 40,15 | 0 |
18 Jun 2024 | 38,72 | 5,40 | 16,21% | 37,75 | 40,97 | 36,52 | 0 |
17 Jun 2024 | 33,32 | 1,25 | 3,90% | 32,67 | 33,95 | 31,42 | 27 |
14 Jun 2024 | 32,07 | -0,60 | -1,84% | 35,67 | 36,45 | 32,07 | 12 |
13 Jun 2024 | 32,67 | 5,74 | 21,31% | 26,87 | 32,67 | 26,23 | 15 |
12 Jun 2024 | 26,93 | 0,81 | 3,10% | 25,95 | 27,92 | 25,77 | 0 |
11 Jun 2024 | 26,12 | -2,13 | -7,54% | 27,31 | 27,83 | 25,13 | 13 |
10 Jun 2024 | 28,25 | 2,39 | 9,24% | 24,99 | 28,51 | 24,32 | 13 |
07 Jun 2024 | 25,86 | 0,55 | 2,17% | 26,50 | 26,50 | 24,69 | 22 |
06 Jun 2024 | 25,31 | -3,68 | -12,69% | 28,77 | 29,21 | 24,21 | 25 |
05 Jun 2024 | 28,99 | 4,45 | 18,13% | 26,57 | 30,07 | 26,32 | 15 |
04 Jun 2024 | 24,54 | -0,28 | -1,13% | 25,52 | 25,79 | 23,78 | 10 |
03 Jun 2024 | 24,82 | -0,34 | -1,35% | 28,06 | 29,25 | 24,43 | 10 |
31 Mai 2024 | 25,16 | -4,86 | -16,19% | 29,32 | 30,72 | 24,84 | 10 |
30 Mai 2024 | 30,02 | -1,70 | -5,36% | 31,60 | 32,05 | 29,83 | 0 |
29 Mai 2024 | 31,72 | -5,20 | -14,08% | 35,10 | 35,17 | 30,92 | 0 |
28 Mai 2024 | 36,92 | 0,00 | 0,00% | 37,10 | 37,95 | 35,07 | 10 |
27 Mai 2024 | 36,92 | 1,45 | 4,09% | 36,42 | 37,05 | 36,37 | 0 |
24 Mai 2024 | 35,47 | -2,05 | -5,46% | 34,27 | 36,82 | 32,27 | 10 |
23 Mai 2024 | 37,52 | 0,30 | 0,81% | 39,40 | 43,22 | 34,82 | 10 |
22 Mai 2024 | 37,22 | -2,20 | -5,58% | 38,70 | 39,07 | 36,52 | 0 |
21 Mai 2024 | 39,42 | 3,85 | 10,82% | 38,42 | 39,47 | 36,12 | 0 |
20 Mai 2024 | 35,57 | -2,95 | -7,66% | 37,15 | 39,67 | 34,92 | 20 |
17 Mai 2024 | 38,52 | -2,75 | -6,66% | 39,30 | 40,27 | 37,32 | 0 |
16 Mai 2024 | 41,27 | 4,55 | 12,39% | 42,22 | 43,42 | 40,07 | 10 |
15 Mai 2024 | 36,72 | 6,98 | 23,47% | 30,80 | 37,02 | 30,35 | 15 |
14 Mai 2024 | 29,74 | 2,27 | 8,26% | 26,70 | 30,17 | 25,85 | 0 |
13 Mai 2024 | 27,47 | -1,74 | -5,96% | 29,32 | 29,87 | 25,46 | 0 |
10 Mai 2024 | 29,21 | -0,61 | -2,05% | 29,16 | 31,45 | 28,31 | 10 |
09 Mai 2024 | 29,82 | -1,60 | -5,09% | 30,55 | 31,90 | 27,94 | 0 |
08 Mai 2024 | 31,42 | 0,55 | 1,78% | 30,82 | 32,47 | 29,13 | 30 |
07 Mai 2024 | 30,87 | 0,45 | 1,48% | 31,20 | 31,37 | 29,54 | 0 |
06 Mai 2024 | 30,42 | 3,53 | 13,13% | 27,71 | 30,42 | 27,71 | 10 |
03 Mai 2024 | 26,89 | 4,14 | 18,20% | 25,60 | 28,49 | 24,44 | 5 |
02 Mai 2024 | 22,75 | -14,32 | -38,63% | 24,78 | 26,17 | 20,83 | 15 |
30 Abr 2024 | 37,07 | 1,00 | 2,77% | 37,67 | 39,15 | 36,40 | 10 |
29 Abr 2024 | 36,07 | 3,85 | 11,95% | 35,77 | 36,27 | 32,17 | 0 |
26 Abr 2024 | 32,22 | 7,72 | 31,51% | 30,15 | 32,92 | 28,23 | 0 |
25 Abr 2024 | 24,50 | -0,99 | -3,88% | 22,24 | 25,58 | 21,88 | 0 |
24 Abr 2024 | 25,49 | -0,75 | -2,86% | 28,32 | 29,20 | 24,94 | 10 |
23 Abr 2024 | 26,24 | 6,40 | 32,26% | 22,06 | 28,10 | 21,89 | 0 |
22 Abr 2024 | 19,84 | -5,71 | -22,35% | 22,63 | 23,77 | 18,18 | 0 |
19 Abr 2024 | 25,55 | -18,92 | -42,55% | 39,90 | 42,02 | 25,55 | 0 |
18 Abr 2024 | 44,47 | -1,50 | -3,26% | 45,60 | 46,37 | 41,07 | 0 |
17 Abr 2024 | 45,97 | 5,15 | 12,62% | 45,40 | 49,00 | 44,17 | 3 |
16 Abr 2024 | 40,82 | 0,55 | 1,37% | 37,72 | 41,05 | 36,75 | 0 |
15 Abr 2024 | 40,27 | 1,00 | 2,55% | 38,12 | 41,62 | 37,62 | 0 |
12 Abr 2024 | 39,27 | -2,25 | -5,42% | 43,50 | 43,50 | 38,57 | 0 |
11 Abr 2024 | 41,52 | 1,25 | 3,10% | 39,20 | 42,62 | 38,87 | 0 |
10 Abr 2024 | 40,27 | 3,75 | 10,27% | 37,82 | 40,37 | 34,90 | 0 |
09 Abr 2024 | 36,52 | -3,25 | -8,17% | 40,72 | 40,87 | 36,47 | 0 |
08 Abr 2024 | 39,77 | -3,85 | -8,83% | 43,07 | 44,67 | 39,22 | 0 |
05 Abr 2024 | 43,62 | -5,20 | -10,65% | 44,65 | 45,92 | 42,92 | 0 |
04 Abr 2024 | 48,82 | 1,15 | 2,41% | 50,37 | 52,40 | 48,67 | 0 |
03 Abr 2024 | 47,67 | 0,35 | 0,74% | 47,30 | 47,67 | 44,62 | 0 |
02 Abr 2024 | 47,32 | -1,35 | -2,77% | 51,57 | 52,40 | 46,12 | 0 |