Cotações Históricas P20V54
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Jun 2024 | 1,95 | -0,33 | -14,47% | 2,26 | 2,26 | 1,95 | 0 |
21 Jun 2024 | 2,28 | 0,17 | 8,06% | 1,98 | 2,395 | 1,965 | 0 |
20 Jun 2024 | 2,11 | -0,08 | -3,43% | 2,155 | 2,195 | 2,07 | 0 |
19 Jun 2024 | 2,185 | 0,00 | 0,23% | 2,12 | 2,225 | 2,06 | 0 |
18 Jun 2024 | 2,18 | -0,15 | -6,24% | 2,195 | 2,26 | 2,12 | 0 |
17 Jun 2024 | 2,325 | -0,17 | -6,81% | 2,385 | 2,525 | 2,265 | 0 |
14 Jun 2024 | 2,495 | 0,29 | 12,90% | 2,13 | 2,69 | 2,13 | 0 |
13 Jun 2024 | 2,21 | 0,46 | 25,93% | 1,845 | 2,265 | 1,80 | 115 |
12 Jun 2024 | 1,755 | -0,12 | -6,40% | 1,84 | 1,84 | 1,725 | 0 |
11 Jun 2024 | 1,875 | 0,33 | 20,97% | 1,53 | 1,985 | 1,505 | 75 |
10 Jun 2024 | 1,55 | 0,24 | 17,87% | 1,57 | 1,625 | 1,55 | 0 |
07 Jun 2024 | 1,315 | -0,02 | -1,72% | 1,34 | 1,419 | 1,229 | 0 |
06 Jun 2024 | 1,338 | -0,24 | -15,32% | 1,505 | 1,64 | 1,303 | 0 |
05 Jun 2024 | 1,58 | 0,05 | 3,27% | 1,454 | 1,61 | 1,454 | 70 |
04 Jun 2024 | 1,53 | 0,38 | 33,28% | 1,18 | 1,60 | 1,18 | 0 |
03 Jun 2024 | 1,148 | -0,07 | -5,67% | 1,05 | 1,178 | 1,035 | 0 |
31 Mai 2024 | 1,217 | 0,00 | 0,16% | 1,19 | 1,259 | 1,152 | 0 |
30 Mai 2024 | 1,215 | -0,21 | -14,68% | 1,505 | 1,505 | 1,215 | 0 |
29 Mai 2024 | 1,424 | 0,20 | 16,34% | 1,255 | 1,478 | 1,218 | 0 |
28 Mai 2024 | 1,224 | -0,07 | -5,19% | 1,267 | 1,284 | 1,185 | 0 |
27 Mai 2024 | 1,291 | 0,00 | 0,23% | 1,30 | 1,343 | 1,277 | 0 |
24 Mai 2024 | 1,288 | 0,02 | 1,34% | 1,453 | 1,453 | 1,283 | 0 |
23 Mai 2024 | 1,271 | -0,01 | -0,70% | 1,251 | 1,342 | 1,216 | 0 |
22 Mai 2024 | 1,28 | 0,06 | 4,92% | 1,158 | 1,285 | 1,156 | 0 |
21 Mai 2024 | 1,22 | 0,03 | 2,43% | 1,243 | 1,336 | 1,22 | 0 |
20 Mai 2024 | 1,191 | -0,03 | -2,54% | 1,141 | 1,207 | 1,126 | 0 |
17 Mai 2024 | 1,222 | -0,15 | -10,67% | 1,391 | 1,391 | 1,212 | 0 |
16 Mai 2024 | 1,368 | 0,06 | 4,75% | 1,274 | 1,388 | 1,274 | 0 |
15 Mai 2024 | 1,306 | -0,08 | -5,57% | 1,35 | 1,395 | 1,268 | 0 |
14 Mai 2024 | 1,383 | -0,17 | -11,06% | 1,555 | 1,56 | 1,358 | 0 |
13 Mai 2024 | 1,555 | -0,05 | -3,12% | 1,55 | 1,60 | 1,515 | 0 |
10 Mai 2024 | 1,605 | -0,08 | -4,46% | 1,68 | 1,685 | 1,55 | 0 |
09 Mai 2024 | 1,68 | 0,08 | 5,00% | 1,59 | 1,745 | 1,585 | 0 |
08 Mai 2024 | 1,60 | 0,01 | 0,31% | 1,565 | 1,69 | 1,52 | 0 |
07 Mai 2024 | 1,595 | -0,33 | -16,93% | 1,815 | 1,82 | 1,58 | 0 |
06 Mai 2024 | 1,92 | -0,15 | -7,02% | 2,015 | 2,075 | 1,905 | 0 |
03 Mai 2024 | 2,065 | 0,12 | 6,17% | 1,87 | 2,13 | 1,825 | 0 |
02 Mai 2024 | 1,945 | -0,09 | -4,42% | 1,965 | 2,00 | 1,87 | 0 |
30 Abr 2024 | 2,035 | 0,18 | 9,41% | 1,88 | 2,055 | 1,84 | 0 |
29 Abr 2024 | 1,86 | 0,05 | 2,76% | 1,715 | 1,91 | 1,67 | 0 |
26 Abr 2024 | 1,81 | -0,11 | -5,73% | 1,815 | 1,86 | 1,72 | 60 |
25 Abr 2024 | 1,92 | -0,09 | -4,24% | 1,905 | 2,03 | 1,79 | 0 |
24 Abr 2024 | 2,005 | 0,11 | 5,53% | 1,82 | 2,03 | 1,815 | 0 |
23 Abr 2024 | 1,90 | -0,33 | -14,61% | 2,17 | 2,175 | 1,90 | 0 |
22 Abr 2024 | 2,225 | -0,24 | -9,55% | 2,335 | 2,405 | 2,21 | 0 |
19 Abr 2024 | 2,46 | -0,02 | -0,61% | 2,67 | 2,67 | 2,435 | 60 |
18 Abr 2024 | 2,475 | -0,24 | -8,67% | 2,615 | 2,63 | 2,47 | 0 |
17 Abr 2024 | 2,71 | -0,24 | -7,98% | 2,925 | 2,925 | 2,63 | 0 |
16 Abr 2024 | 2,945 | 0,29 | 10,92% | 2,825 | 2,95 | 2,82 | 0 |
15 Abr 2024 | 2,655 | -0,05 | -1,85% | 2,65 | 2,655 | 2,49 | 0 |
12 Abr 2024 | 2,705 | 0,06 | 2,27% | 2,565 | 2,715 | 2,49 | 50 |
11 Abr 2024 | 2,645 | 0,32 | 13,52% | 2,35 | 2,75 | 2,325 | 0 |
10 Abr 2024 | 2,33 | -0,08 | -3,32% | 2,375 | 2,50 | 2,27 | 0 |
09 Abr 2024 | 2,41 | 0,14 | 5,93% | 2,285 | 2,42 | 2,255 | 0 |
08 Abr 2024 | 2,275 | -0,14 | -5,60% | 2,375 | 2,395 | 2,255 | 0 |
05 Abr 2024 | 2,41 | 0,18 | 7,83% | 2,455 | 2,545 | 2,40 | 0 |
04 Abr 2024 | 2,235 | -0,13 | -5,30% | 2,335 | 2,335 | 2,195 | 0 |
03 Abr 2024 | 2,36 | -0,20 | -7,63% | 2,585 | 2,585 | 2,32 | 50 |
02 Abr 2024 | 2,555 | -0,01 | -0,39% | 2,56 | 2,595 | 2,44 | 0 |
28 Mar 2024 | 2,565 | -0,17 | -6,04% | 2,66 | 2,695 | 2,535 | 0 |
27 Mar 2024 | 2,73 | -0,05 | -1,80% | 2,745 | 2,755 | 2,65 | 0 |