Cotações Históricas P20I10
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 1,187 | -0,10 | -7,91% | 1,299 | 1,334 | 1,187 | 0 |
26 Jun 2024 | 1,289 | -0,04 | -2,94% | 1,347 | 1,371 | 1,282 | 0 |
25 Jun 2024 | 1,328 | -0,02 | -1,48% | 1,396 | 1,401 | 1,301 | 0 |
24 Jun 2024 | 1,348 | 0,11 | 8,45% | 1,316 | 1,401 | 1,29 | 0 |
21 Jun 2024 | 1,243 | -0,01 | -0,64% | 1,345 | 1,355 | 1,191 | 0 |
20 Jun 2024 | 1,251 | 0,15 | 13,62% | 1,129 | 1,271 | 1,129 | 0 |
19 Jun 2024 | 1,101 | 0,01 | 0,73% | 1,141 | 1,174 | 1,10 | 0 |
18 Jun 2024 | 1,093 | 0,02 | 2,25% | 1,114 | 1,139 | 1,062 | 0 |
17 Jun 2024 | 1,069 | -0,09 | -7,37% | 1,182 | 1,183 | 1,049 | 0 |
14 Jun 2024 | 1,154 | 0,01 | 0,61% | 1,178 | 1,182 | 1,113 | 0 |
13 Jun 2024 | 1,147 | -0,18 | -13,30% | 1,28 | 1,296 | 1,145 | 0 |
12 Jun 2024 | 1,323 | 0,06 | 4,42% | 1,301 | 1,461 | 1,287 | 0 |
11 Jun 2024 | 1,267 | -0,08 | -5,94% | 1,358 | 1,358 | 1,203 | 0 |
10 Jun 2024 | 1,347 | 0,06 | 4,34% | 1,291 | 1,357 | 1,283 | 0 |
07 Jun 2024 | 1,291 | -0,13 | -9,28% | 1,469 | 1,473 | 1,273 | 0 |
06 Jun 2024 | 1,423 | 0,08 | 5,64% | 1,389 | 1,433 | 1,339 | 0 |
05 Jun 2024 | 1,347 | 0,10 | 7,93% | 1,335 | 1,372 | 1,302 | 0 |
04 Jun 2024 | 1,248 | -0,29 | -18,96% | 1,54 | 1,54 | 1,244 | 0 |
03 Jun 2024 | 1,54 | 0,02 | 1,32% | 1,625 | 1,67 | 1,54 | 0 |
31 Mai 2024 | 1,52 | -0,02 | -0,98% | 1,56 | 1,635 | 1,51 | 0 |
30 Mai 2024 | 1,535 | -0,08 | -4,95% | 1,575 | 1,58 | 1,476 | 0 |
29 Mai 2024 | 1,615 | -0,05 | -2,71% | 1,675 | 1,675 | 1,585 | 0 |
28 Mai 2024 | 1,66 | 0,10 | 6,07% | 1,565 | 1,66 | 1,56 | 0 |
27 Mai 2024 | 1,565 | 0,05 | 3,64% | 1,52 | 1,565 | 1,493 | 0 |
24 Mai 2024 | 1,51 | 0,02 | 1,07% | 1,515 | 1,535 | 1,50 | 0 |
23 Mai 2024 | 1,494 | 0,07 | 4,70% | 1,485 | 1,545 | 1,436 | 0 |
22 Mai 2024 | 1,427 | -0,35 | -19,61% | 1,76 | 1,76 | 1,416 | 0 |
21 Mai 2024 | 1,775 | -0,02 | -0,84% | 1,805 | 1,855 | 1,75 | 0 |
20 Mai 2024 | 1,79 | 0,09 | 5,29% | 1,865 | 1,885 | 1,67 | 0 |
17 Mai 2024 | 1,70 | 0,10 | 5,92% | 1,565 | 1,71 | 1,565 | 0 |
16 Mai 2024 | 1,605 | -0,03 | -1,83% | 1,725 | 1,74 | 1,60 | 0 |
15 Mai 2024 | 1,635 | -0,06 | -3,25% | 1,75 | 1,825 | 1,56 | 0 |
14 Mai 2024 | 1,69 | 0,12 | 7,64% | 1,60 | 1,69 | 1,59 | 0 |
13 Mai 2024 | 1,57 | 0,05 | 2,95% | 1,57 | 1,61 | 1,54 | 0 |
10 Mai 2024 | 1,525 | 0,07 | 4,81% | 1,52 | 1,63 | 1,51 | 0 |
09 Mai 2024 | 1,455 | 0,04 | 2,46% | 1,39 | 1,463 | 1,368 | 0 |
08 Mai 2024 | 1,42 | -0,07 | -4,89% | 1,53 | 1,53 | 1,389 | 0 |
07 Mai 2024 | 1,493 | 0,04 | 2,68% | 1,494 | 1,52 | 1,457 | 0 |
06 Mai 2024 | 1,454 | 0,10 | 7,39% | 1,493 | 1,54 | 1,449 | 0 |
03 Mai 2024 | 1,354 | 0,09 | 6,70% | 1,337 | 1,404 | 1,308 | 0 |
02 Mai 2024 | 1,269 | -0,20 | -13,38% | 1,425 | 1,474 | 1,269 | 0 |
30 Abr 2024 | 1,465 | -0,09 | -5,48% | 1,63 | 1,63 | 1,46 | 0 |
29 Abr 2024 | 1,55 | 0,19 | 13,89% | 1,479 | 1,55 | 1,474 | 0 |
26 Abr 2024 | 1,361 | 0,12 | 9,76% | 1,387 | 1,449 | 1,361 | 0 |
25 Abr 2024 | 1,24 | 0,06 | 4,82% | 1,237 | 1,358 | 1,224 | 0 |
24 Abr 2024 | 1,183 | 0,00 | -0,08% | 1,265 | 1,299 | 1,182 | 0 |
23 Abr 2024 | 1,184 | -0,08 | -6,03% | 1,304 | 1,316 | 1,168 | 0 |
22 Abr 2024 | 1,26 | -0,20 | -13,64% | 1,405 | 1,426 | 1,248 | 0 |
19 Abr 2024 | 1,459 | -0,03 | -1,75% | 1,394 | 1,50 | 1,394 | 0 |
18 Abr 2024 | 1,485 | 0,02 | 1,43% | 1,437 | 1,555 | 1,413 | 0 |
17 Abr 2024 | 1,464 | 0,15 | 11,16% | 1,381 | 1,515 | 1,378 | 0 |
16 Abr 2024 | 1,317 | -0,14 | -9,36% | 1,431 | 1,437 | 1,252 | 0 |
15 Abr 2024 | 1,453 | -0,04 | -2,94% | 1,422 | 1,505 | 1,353 | 0 |
12 Abr 2024 | 1,497 | 0,08 | 5,42% | 1,525 | 1,65 | 1,497 | 0 |
11 Abr 2024 | 1,42 | -0,04 | -2,81% | 1,494 | 1,53 | 1,403 | 0 |
10 Abr 2024 | 1,461 | 0,00 | -0,20% | 1,55 | 1,57 | 1,404 | 0 |
09 Abr 2024 | 1,464 | 0,08 | 5,48% | 1,357 | 1,56 | 1,352 | 0 |
08 Abr 2024 | 1,388 | 0,05 | 3,81% | 1,367 | 1,438 | 1,341 | 0 |
05 Abr 2024 | 1,337 | -0,05 | -3,74% | 1,387 | 1,387 | 1,279 | 0 |
04 Abr 2024 | 1,389 | 0,04 | 3,35% | 1,388 | 1,443 | 1,323 | 0 |
03 Abr 2024 | 1,344 | 0,14 | 12,00% | 1,298 | 1,353 | 1,248 | 0 |
02 Abr 2024 | 1,20 | 0,09 | 7,82% | 1,184 | 1,245 | 1,172 | 0 |