Cotações Históricas P1ZA01
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 1,17 | 0,03 | 2,72% | 1,137 | 1,242 | 1,096 | 0 |
26 Jun 2024 | 1,139 | -0,07 | -6,02% | 1,176 | 1,181 | 1,097 | 0 |
25 Jun 2024 | 1,212 | -0,10 | -7,62% | 1,337 | 1,338 | 1,17 | 0 |
24 Jun 2024 | 1,312 | 0,11 | 8,97% | 1,267 | 1,367 | 1,263 | 0 |
21 Jun 2024 | 1,204 | -0,11 | -8,23% | 1,308 | 1,316 | 1,169 | 0 |
20 Jun 2024 | 1,312 | -0,12 | -8,12% | 1,391 | 1,391 | 1,301 | 0 |
19 Jun 2024 | 1,428 | -0,04 | -2,72% | 1,445 | 1,477 | 1,406 | 0 |
18 Jun 2024 | 1,468 | 0,06 | 4,04% | 1,395 | 1,545 | 1,366 | 0 |
17 Jun 2024 | 1,411 | -0,01 | -0,63% | 1,335 | 1,418 | 1,314 | 0 |
14 Jun 2024 | 1,42 | -0,05 | -3,66% | 1,435 | 1,493 | 1,34 | 0 |
13 Jun 2024 | 1,474 | -0,32 | -17,88% | 1,595 | 1,635 | 1,471 | 0 |
12 Jun 2024 | 1,795 | 0,39 | 27,58% | 1,418 | 1,80 | 1,40 | 0 |
11 Jun 2024 | 1,407 | 0,05 | 3,76% | 1,434 | 1,459 | 1,339 | 0 |
10 Jun 2024 | 1,356 | -0,21 | -13,35% | 1,403 | 1,443 | 1,331 | 0 |
07 Jun 2024 | 1,565 | -0,33 | -17,41% | 1,905 | 1,945 | 1,555 | 0 |
06 Jun 2024 | 1,895 | 0,03 | 1,88% | 1,905 | 1,96 | 1,835 | 0 |
05 Jun 2024 | 1,86 | -0,08 | -3,88% | 1,915 | 1,945 | 1,84 | 0 |
04 Jun 2024 | 1,935 | -0,01 | -0,51% | 2,015 | 2,02 | 1,84 | 0 |
03 Jun 2024 | 1,945 | 0,15 | 8,36% | 1,81 | 1,945 | 1,71 | 0 |
31 Mai 2024 | 1,795 | -0,02 | -0,83% | 1,705 | 1,95 | 1,685 | 0 |
30 Mai 2024 | 1,81 | 0,10 | 5,85% | 1,63 | 1,815 | 1,625 | 0 |
29 Mai 2024 | 1,71 | -0,21 | -10,94% | 1,78 | 1,845 | 1,695 | 0 |
28 Mai 2024 | 1,92 | 0,08 | 4,35% | 1,92 | 1,965 | 1,85 | 0 |
27 Mai 2024 | 1,84 | 0,00 | 0,00% | 1,80 | 1,87 | 1,78 | 0 |
24 Mai 2024 | 1,84 | 0,10 | 5,44% | 1,74 | 1,84 | 1,715 | 0 |
23 Mai 2024 | 1,745 | -0,05 | -2,79% | 1,74 | 1,88 | 1,71 | 0 |
22 Mai 2024 | 1,795 | -0,07 | -3,49% | 1,87 | 1,895 | 1,75 | 0 |
21 Mai 2024 | 1,86 | -0,08 | -3,88% | 1,90 | 1,96 | 1,825 | 0 |
20 Mai 2024 | 1,935 | -0,04 | -1,78% | 2,005 | 2,015 | 1,89 | 0 |
17 Mai 2024 | 1,97 | -0,03 | -1,25% | 1,95 | 1,99 | 1,845 | 0 |
16 Mai 2024 | 1,995 | -0,03 | -1,48% | 2,05 | 2,06 | 1,94 | 0 |
15 Mai 2024 | 2,025 | 0,18 | 9,46% | 1,865 | 2,035 | 1,845 | 0 |
14 Mai 2024 | 1,85 | 0,10 | 5,71% | 1,71 | 1,88 | 1,68 | 0 |
13 Mai 2024 | 1,75 | 0,11 | 6,38% | 1,665 | 1,79 | 1,64 | 0 |
10 Mai 2024 | 1,645 | -0,06 | -3,52% | 1,71 | 1,735 | 1,615 | 0 |
09 Mai 2024 | 1,705 | 0,11 | 6,56% | 1,57 | 1,71 | 1,52 | 0 |
08 Mai 2024 | 1,60 | -0,12 | -6,98% | 1,575 | 1,625 | 1,555 | 0 |
07 Mai 2024 | 1,72 | -0,01 | -0,58% | 1,655 | 1,755 | 1,645 | 0 |
06 Mai 2024 | 1,73 | -0,03 | -1,70% | 1,70 | 1,78 | 1,68 | 0 |
03 Mai 2024 | 1,76 | 0,22 | 14,29% | 1,67 | 1,94 | 1,64 | 0 |
02 Mai 2024 | 1,54 | -0,01 | -0,32% | 1,62 | 1,645 | 1,469 | 0 |
30 Abr 2024 | 1,545 | -0,11 | -6,65% | 1,56 | 1,67 | 1,52 | 0 |
29 Abr 2024 | 1,655 | 0,10 | 6,09% | 1,71 | 1,725 | 1,60 | 0 |
26 Abr 2024 | 1,56 | -0,15 | -8,77% | 1,73 | 1,825 | 1,545 | 0 |
25 Abr 2024 | 1,71 | 0,14 | 8,92% | 1,655 | 1,715 | 1,58 | 0 |
24 Abr 2024 | 1,57 | -0,05 | -2,79% | 1,60 | 1,615 | 1,55 | 0 |
23 Abr 2024 | 1,615 | 0,16 | 11,23% | 1,448 | 1,64 | 1,422 | 0 |
22 Abr 2024 | 1,452 | -0,13 | -8,39% | 1,54 | 1,565 | 1,409 | 0 |
19 Abr 2024 | 1,585 | 0,02 | 1,28% | 1,51 | 1,615 | 1,51 | 0 |
18 Abr 2024 | 1,565 | 0,01 | 0,97% | 1,665 | 1,69 | 1,54 | 0 |
17 Abr 2024 | 1,55 | -0,03 | -1,90% | 1,51 | 1,64 | 1,51 | 0 |
16 Abr 2024 | 1,58 | 0,11 | 7,56% | 1,475 | 1,625 | 1,436 | 0 |
15 Abr 2024 | 1,469 | -0,07 | -4,61% | 1,535 | 1,555 | 1,427 | 0 |
12 Abr 2024 | 1,54 | -0,14 | -8,33% | 1,675 | 1,675 | 1,489 | 0 |
11 Abr 2024 | 1,68 | -0,73 | -30,15% | 2,41 | 2,44 | 1,675 | 0 |
10 Abr 2024 | 2,405 | -0,43 | -15,02% | 2,80 | 2,865 | 2,405 | 0 |
09 Abr 2024 | 2,83 | -0,01 | -0,18% | 2,835 | 2,935 | 2,80 | 0 |
08 Abr 2024 | 2,835 | 0,06 | 2,16% | 2,765 | 2,845 | 2,70 | 0 |
05 Abr 2024 | 2,775 | -0,12 | -4,15% | 2,78 | 2,84 | 2,64 | 0 |
04 Abr 2024 | 2,895 | 0,17 | 6,24% | 2,795 | 2,94 | 2,78 | 0 |
03 Abr 2024 | 2,725 | 0,20 | 7,71% | 2,54 | 2,735 | 2,505 | 0 |
02 Abr 2024 | 2,53 | -0,13 | -4,89% | 2,35 | 2,57 | 2,345 | 0 |