Cotações Históricas P20DV1
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 1,81 | -0,03 | -1,36% | 1,88 | 1,905 | 1,805 | 0 |
26 Jun 2024 | 1,835 | 0,01 | 0,82% | 1,81 | 1,885 | 1,805 | 0 |
25 Jun 2024 | 1,82 | 0,04 | 1,96% | 1,81 | 1,87 | 1,785 | 0 |
24 Jun 2024 | 1,785 | -0,01 | -0,56% | 1,74 | 1,825 | 1,735 | 0 |
21 Jun 2024 | 1,795 | -0,12 | -6,27% | 1,78 | 1,84 | 1,765 | 0 |
20 Jun 2024 | 1,915 | -0,08 | -3,77% | 1,955 | 2,025 | 1,91 | 0 |
19 Jun 2024 | 1,99 | 0,04 | 2,05% | 1,98 | 2,065 | 1,955 | 0 |
18 Jun 2024 | 1,95 | 0,02 | 1,30% | 1,92 | 1,96 | 1,875 | 0 |
17 Jun 2024 | 1,925 | 0,07 | 3,77% | 1,85 | 1,925 | 1,82 | 0 |
14 Jun 2024 | 1,855 | 0,16 | 9,12% | 1,83 | 1,90 | 1,815 | 0 |
13 Jun 2024 | 1,70 | 0,28 | 19,72% | 1,54 | 1,71 | 1,53 | 0 |
12 Jun 2024 | 1,42 | 0,03 | 2,01% | 1,361 | 1,438 | 1,288 | 0 |
11 Jun 2024 | 1,392 | 0,03 | 2,43% | 1,367 | 1,448 | 1,34 | 0 |
10 Jun 2024 | 1,359 | 0,06 | 4,30% | 1,381 | 1,408 | 1,333 | 0 |
07 Jun 2024 | 1,303 | -0,01 | -0,99% | 1,319 | 1,355 | 1,282 | 0 |
06 Jun 2024 | 1,316 | -0,07 | -5,05% | 1,434 | 1,469 | 1,296 | 0 |
05 Jun 2024 | 1,386 | -0,04 | -2,53% | 1,455 | 1,474 | 1,377 | 0 |
04 Jun 2024 | 1,422 | 0,00 | 0,00% | 1,456 | 1,515 | 1,405 | 0 |
03 Jun 2024 | 1,422 | -0,13 | -8,55% | 1,477 | 1,494 | 1,382 | 0 |
31 Mai 2024 | 1,555 | -0,01 | -0,32% | 1,59 | 1,605 | 1,51 | 0 |
30 Mai 2024 | 1,56 | 0,11 | 7,66% | 1,53 | 1,58 | 1,484 | 0 |
29 Mai 2024 | 1,449 | 0,11 | 8,30% | 1,448 | 1,499 | 1,436 | 0 |
28 Mai 2024 | 1,338 | 0,02 | 1,13% | 1,312 | 1,422 | 1,303 | 0 |
27 Mai 2024 | 1,323 | 0,02 | 1,30% | 1,331 | 1,374 | 1,323 | 0 |
24 Mai 2024 | 1,306 | -0,01 | -0,68% | 1,39 | 1,394 | 1,294 | 0 |
23 Mai 2024 | 1,315 | 0,12 | 9,77% | 1,197 | 1,318 | 1,175 | 0 |
22 Mai 2024 | 1,198 | 0,04 | 3,90% | 1,259 | 1,296 | 1,176 | 0 |
21 Mai 2024 | 1,153 | -0,07 | -5,41% | 1,339 | 1,408 | 1,124 | 0 |
20 Mai 2024 | 1,219 | -0,02 | -1,38% | 1,212 | 1,267 | 1,191 | 0 |
17 Mai 2024 | 1,236 | -0,03 | -2,14% | 1,257 | 1,273 | 1,227 | 0 |
16 Mai 2024 | 1,263 | -0,04 | -2,77% | 1,258 | 1,297 | 1,235 | 0 |
15 Mai 2024 | 1,299 | 0,02 | 1,56% | 1,292 | 1,336 | 1,217 | 0 |
14 Mai 2024 | 1,279 | -0,02 | -1,77% | 1,342 | 1,358 | 1,241 | 0 |
13 Mai 2024 | 1,302 | -0,15 | -10,58% | 1,428 | 1,449 | 1,283 | 0 |
10 Mai 2024 | 1,456 | -0,01 | -0,41% | 1,505 | 1,515 | 1,415 | 0 |
09 Mai 2024 | 1,462 | 0,02 | 1,39% | 1,525 | 1,58 | 1,416 | 0 |
08 Mai 2024 | 1,442 | 0,04 | 3,15% | 1,427 | 1,499 | 1,342 | 0 |
07 Mai 2024 | 1,398 | -0,04 | -2,78% | 1,458 | 1,498 | 1,398 | 0 |
06 Mai 2024 | 1,438 | 0,02 | 1,13% | 1,463 | 1,468 | 1,396 | 0 |
03 Mai 2024 | 1,422 | 0,04 | 2,75% | 1,339 | 1,422 | 1,286 | 0 |
02 Mai 2024 | 1,384 | -0,07 | -5,08% | 1,487 | 1,492 | 1,384 | 0 |
30 Abr 2024 | 1,458 | 0,19 | 14,98% | 1,327 | 1,458 | 1,325 | 0 |
29 Abr 2024 | 1,268 | -0,19 | -12,97% | 1,423 | 1,458 | 1,264 | 0 |
26 Abr 2024 | 1,457 | -0,12 | -7,49% | 1,413 | 1,55 | 1,41 | 0 |
25 Abr 2024 | 1,575 | 0,06 | 3,96% | 1,55 | 1,61 | 1,453 | 0 |
24 Abr 2024 | 1,515 | -0,04 | -2,57% | 1,415 | 1,52 | 1,415 | 0 |
23 Abr 2024 | 1,555 | -0,16 | -9,06% | 1,695 | 1,705 | 1,535 | 0 |
22 Abr 2024 | 1,71 | 0,05 | 3,32% | 1,66 | 1,725 | 1,645 | 0 |
19 Abr 2024 | 1,655 | 0,07 | 4,42% | 1,695 | 1,695 | 1,61 | 0 |
18 Abr 2024 | 1,585 | -0,09 | -5,37% | 1,69 | 1,705 | 1,555 | 0 |
17 Abr 2024 | 1,675 | 0,04 | 2,45% | 1,715 | 1,72 | 1,645 | 0 |
16 Abr 2024 | 1,635 | 0,08 | 5,14% | 1,635 | 1,675 | 1,605 | 0 |
15 Abr 2024 | 1,555 | 0,13 | 9,05% | 1,55 | 1,575 | 1,438 | 0 |
12 Abr 2024 | 1,426 | 0,02 | 1,42% | 1,399 | 1,467 | 1,395 | 0 |
11 Abr 2024 | 1,406 | -0,03 | -1,75% | 1,423 | 1,454 | 1,372 | 0 |
10 Abr 2024 | 1,431 | 0,18 | 14,21% | 1,262 | 1,445 | 1,239 | 0 |
09 Abr 2024 | 1,253 | -0,03 | -2,49% | 1,328 | 1,365 | 1,177 | 0 |
08 Abr 2024 | 1,285 | -0,06 | -4,10% | 1,344 | 1,419 | 1,258 | 0 |
05 Abr 2024 | 1,34 | 0,12 | 10,02% | 1,307 | 1,346 | 1,284 | 0 |
04 Abr 2024 | 1,218 | -0,03 | -2,64% | 1,297 | 1,30 | 1,218 | 0 |
03 Abr 2024 | 1,251 | -0,02 | -1,34% | 1,289 | 1,316 | 1,244 | 0 |
02 Abr 2024 | 1,268 | 0,24 | 23,83% | 1,192 | 1,299 | 1,166 | 0 |