Cotações Históricas P20HE8
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
04 Jul 2024 | 1,635 | -0,04 | -2,10% | 1,69 | 1,69 | 1,625 | 0 |
03 Jul 2024 | 1,67 | -0,07 | -3,75% | 1,72 | 1,73 | 1,655 | 0 |
02 Jul 2024 | 1,735 | -0,01 | -0,29% | 1,775 | 1,81 | 1,695 | 0 |
01 Jul 2024 | 1,74 | -0,08 | -4,40% | 1,80 | 1,80 | 1,695 | 0 |
28 Jun 2024 | 1,82 | 0,03 | 1,68% | 1,79 | 1,88 | 1,755 | 0 |
27 Jun 2024 | 1,79 | 0,04 | 2,58% | 1,745 | 1,81 | 1,70 | 0 |
26 Jun 2024 | 1,745 | 0,00 | 0,00% | 1,725 | 1,805 | 1,71 | 0 |
25 Jun 2024 | 1,745 | 0,05 | 2,95% | 1,75 | 1,81 | 1,705 | 0 |
24 Jun 2024 | 1,695 | -0,01 | -0,59% | 1,73 | 1,745 | 1,695 | 0 |
21 Jun 2024 | 1,705 | -0,13 | -7,08% | 1,835 | 1,835 | 1,705 | 0 |
20 Jun 2024 | 1,835 | -0,08 | -3,93% | 1,945 | 1,945 | 1,825 | 0 |
19 Jun 2024 | 1,91 | 0,01 | 0,79% | 1,90 | 1,94 | 1,875 | 0 |
18 Jun 2024 | 1,895 | -0,06 | -2,82% | 1,94 | 1,945 | 1,85 | 0 |
17 Jun 2024 | 1,95 | 0,13 | 7,14% | 1,87 | 1,975 | 1,85 | 0 |
14 Jun 2024 | 1,82 | 0,19 | 11,66% | 1,66 | 1,875 | 1,645 | 0 |
13 Jun 2024 | 1,63 | 0,12 | 7,95% | 1,52 | 1,655 | 1,485 | 0 |
12 Jun 2024 | 1,51 | -0,09 | -5,33% | 1,605 | 1,605 | 1,474 | 0 |
11 Jun 2024 | 1,595 | 0,09 | 5,98% | 1,51 | 1,615 | 1,451 | 0 |
10 Jun 2024 | 1,505 | 0,16 | 12,15% | 1,416 | 1,505 | 1,403 | 0 |
07 Jun 2024 | 1,342 | 0,02 | 1,21% | 1,363 | 1,367 | 1,243 | 0 |
06 Jun 2024 | 1,326 | 0,10 | 8,51% | 1,239 | 1,348 | 1,21 | 0 |
05 Jun 2024 | 1,222 | -0,13 | -9,82% | 1,355 | 1,357 | 1,212 | 0 |
04 Jun 2024 | 1,355 | 0,00 | 0,07% | 1,403 | 1,442 | 1,345 | 0 |
03 Jun 2024 | 1,354 | -0,08 | -5,31% | 1,403 | 1,411 | 1,316 | 0 |
31 Mai 2024 | 1,43 | 0,04 | 2,95% | 1,393 | 1,451 | 1,387 | 0 |
30 Mai 2024 | 1,389 | -0,07 | -4,80% | 1,505 | 1,525 | 1,376 | 0 |
29 Mai 2024 | 1,459 | 0,03 | 2,24% | 1,472 | 1,477 | 1,401 | 0 |
28 Mai 2024 | 1,427 | 0,08 | 5,86% | 1,365 | 1,447 | 1,276 | 0 |
27 Mai 2024 | 1,348 | -0,07 | -4,94% | 1,461 | 1,462 | 1,345 | 0 |
24 Mai 2024 | 1,418 | -0,02 | -1,12% | 1,463 | 1,485 | 1,412 | 0 |
23 Mai 2024 | 1,434 | 0,04 | 2,58% | 1,41 | 1,489 | 1,386 | 0 |
22 Mai 2024 | 1,398 | 0,06 | 4,80% | 1,355 | 1,417 | 1,285 | 0 |
21 Mai 2024 | 1,334 | 0,15 | 12,57% | 1,225 | 1,377 | 1,221 | 0 |
20 Mai 2024 | 1,185 | -0,05 | -4,36% | 1,271 | 1,274 | 1,181 | 0 |
17 Mai 2024 | 1,239 | 0,06 | 5,27% | 1,232 | 1,276 | 1,151 | 0 |
16 Mai 2024 | 1,177 | 0,01 | 0,86% | 1,246 | 1,253 | 1,163 | 0 |
15 Mai 2024 | 1,167 | 0,02 | 1,74% | 1,16 | 1,169 | 1,083 | 0 |
14 Mai 2024 | 1,147 | -0,05 | -4,42% | 1,235 | 1,235 | 1,102 | 0 |
13 Mai 2024 | 1,20 | -0,08 | -6,40% | 1,322 | 1,324 | 1,158 | 0 |
10 Mai 2024 | 1,282 | -0,15 | -10,60% | 1,482 | 1,482 | 1,238 | 0 |
09 Mai 2024 | 1,434 | -0,41 | -22,07% | 1,453 | 1,515 | 1,403 | 0 |
08 Mai 2024 | 1,84 | 0,01 | 0,27% | 1,875 | 1,88 | 1,72 | 0 |
07 Mai 2024 | 1,835 | -0,06 | -3,17% | 1,905 | 1,91 | 1,835 | 0 |
06 Mai 2024 | 1,895 | -0,06 | -2,82% | 1,965 | 1,965 | 1,89 | 0 |
03 Mai 2024 | 1,95 | -0,03 | -1,27% | 1,975 | 1,975 | 1,84 | 0 |
02 Mai 2024 | 1,975 | -0,07 | -3,19% | 2,105 | 2,105 | 1,92 | 0 |
30 Abr 2024 | 2,04 | 0,10 | 4,88% | 1,955 | 2,075 | 1,93 | 0 |
29 Abr 2024 | 1,945 | -0,10 | -4,66% | 2,045 | 2,05 | 1,935 | 0 |
26 Abr 2024 | 2,04 | -0,08 | -3,55% | 2,11 | 2,11 | 1,965 | 0 |
25 Abr 2024 | 2,115 | 0,15 | 7,63% | 1,995 | 2,13 | 1,985 | 0 |
24 Abr 2024 | 1,965 | 0,07 | 3,42% | 1,895 | 2,015 | 1,86 | 0 |
23 Abr 2024 | 1,90 | -0,16 | -7,54% | 2,055 | 2,06 | 1,815 | 0 |
22 Abr 2024 | 2,055 | -0,11 | -4,86% | 2,125 | 2,125 | 2,02 | 0 |
19 Abr 2024 | 2,16 | 0,07 | 3,35% | 2,16 | 2,205 | 2,12 | 0 |
18 Abr 2024 | 2,09 | -0,04 | -1,88% | 2,135 | 2,22 | 2,09 | 0 |
17 Abr 2024 | 2,13 | 0,01 | 0,47% | 2,155 | 2,165 | 2,09 | 0 |
16 Abr 2024 | 2,12 | 0,06 | 2,91% | 2,145 | 2,21 | 2,11 | 0 |
15 Abr 2024 | 2,06 | 0,00 | 0,00% | 2,085 | 2,12 | 1,965 | 0 |
12 Abr 2024 | 2,06 | 0,04 | 1,73% | 2,005 | 2,08 | 1,995 | 0 |
11 Abr 2024 | 2,025 | 0,04 | 2,02% | 1,995 | 2,065 | 1,98 | 0 |
10 Abr 2024 | 1,985 | 0,01 | 0,51% | 1,95 | 2,04 | 1,925 | 0 |
09 Abr 2024 | 1,975 | 0,08 | 4,22% | 1,955 | 1,99 | 1,915 | 0 |
08 Abr 2024 | 1,895 | -0,03 | -1,56% | 1,98 | 1,98 | 1,845 | 0 |