Cotações Históricas P21001
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 1,645 | 0,00 | 0,00% | 1,645 | 1,645 | 1,645 | 0 |
25 Jun 2024 | 1,645 | 0,00 | 0,00% | 1,645 | 1,645 | 1,645 | 0 |
24 Jun 2024 | 1,645 | 0,00 | 0,00% | 1,645 | 1,645 | 1,645 | 0 |
21 Jun 2024 | 1,645 | 0,00 | 0,00% | 1,645 | 1,645 | 1,645 | 0 |
20 Jun 2024 | 1,645 | 0,00 | 0,00% | 1,645 | 1,645 | 1,645 | 0 |
19 Jun 2024 | 1,645 | 0,00 | 0,00% | 1,645 | 1,645 | 1,645 | 0 |
18 Jun 2024 | 1,645 | 0,04 | 2,81% | 1,62 | 1,66 | 1,482 | 0 |
17 Jun 2024 | 1,60 | -0,11 | -6,43% | 1,59 | 1,66 | 1,57 | 0 |
14 Jun 2024 | 1,71 | 0,21 | 13,62% | 1,515 | 1,755 | 1,50 | 0 |
13 Jun 2024 | 1,505 | -0,17 | -9,88% | 1,525 | 1,63 | 1,467 | 0 |
12 Jun 2024 | 1,67 | 0,12 | 7,74% | 1,56 | 1,79 | 1,535 | 0 |
11 Jun 2024 | 1,55 | 0,06 | 4,24% | 1,427 | 1,61 | 1,427 | 0 |
10 Jun 2024 | 1,487 | -0,07 | -4,37% | 1,51 | 1,51 | 1,46 | 0 |
07 Jun 2024 | 1,555 | -0,54 | -25,78% | 2,115 | 2,145 | 1,52 | 0 |
06 Jun 2024 | 2,095 | 0,19 | 9,97% | 2,045 | 2,095 | 1,935 | 0 |
05 Jun 2024 | 1,905 | 0,24 | 14,07% | 1,78 | 1,915 | 1,70 | 0 |
04 Jun 2024 | 1,67 | -0,16 | -8,74% | 1,87 | 1,905 | 1,59 | 0 |
03 Jun 2024 | 1,83 | 0,10 | 5,78% | 1,625 | 1,835 | 1,585 | 0 |
31 Mai 2024 | 1,73 | -0,13 | -6,74% | 1,855 | 1,98 | 1,72 | 0 |
30 Mai 2024 | 1,855 | 0,02 | 1,09% | 1,695 | 1,91 | 1,695 | 0 |
29 Mai 2024 | 1,835 | -0,17 | -8,25% | 1,97 | 1,97 | 1,785 | 0 |
28 Mai 2024 | 2,00 | 0,01 | 0,76% | 1,915 | 2,035 | 1,835 | 0 |
27 Mai 2024 | 1,985 | 0,20 | 10,89% | 1,86 | 1,995 | 1,82 | 0 |
24 Mai 2024 | 1,79 | -0,07 | -3,76% | 1,84 | 1,89 | 1,79 | 0 |
23 Mai 2024 | 1,86 | -0,45 | -19,48% | 2,035 | 2,115 | 1,86 | 0 |
22 Mai 2024 | 2,31 | -0,36 | -13,32% | 2,555 | 2,575 | 2,255 | 0 |
21 Mai 2024 | 2,665 | 0,04 | 1,33% | 2,545 | 2,70 | 2,50 | 0 |
20 Mai 2024 | 2,63 | 0,16 | 6,26% | 2,83 | 2,845 | 2,49 | 0 |
17 Mai 2024 | 2,475 | 0,24 | 10,49% | 2,24 | 2,565 | 2,24 | 0 |
16 Mai 2024 | 2,24 | -0,03 | -1,32% | 2,315 | 2,33 | 2,16 | 0 |
15 Mai 2024 | 2,27 | 0,30 | 15,23% | 2,045 | 2,27 | 2,015 | 0 |
14 Mai 2024 | 1,97 | 0,13 | 7,07% | 1,925 | 2,01 | 1,855 | 0 |
13 Mai 2024 | 1,84 | -0,28 | -13,21% | 2,02 | 2,02 | 1,84 | 5.000 |
10 Mai 2024 | 2,12 | 0,28 | 15,22% | 2,065 | 2,24 | 2,065 | 0 |
09 Mai 2024 | 1,84 | 0,15 | 8,55% | 1,675 | 1,865 | 1,60 | 0 |
08 Mai 2024 | 1,695 | 0,02 | 1,19% | 1,70 | 1,71 | 1,58 | 0 |
07 Mai 2024 | 1,675 | -0,07 | -4,01% | 1,73 | 1,74 | 1,64 | 0 |
06 Mai 2024 | 1,745 | 0,27 | 18,55% | 1,665 | 1,815 | 1,65 | 0 |
03 Mai 2024 | 1,472 | -0,12 | -7,71% | 1,605 | 1,695 | 1,398 | 0 |
02 Mai 2024 | 1,595 | 0,04 | 2,90% | 1,695 | 1,725 | 1,449 | 0 |
30 Abr 2024 | 1,55 | -0,36 | -18,85% | 1,78 | 1,78 | 1,505 | 0 |
29 Abr 2024 | 1,91 | 0,01 | 0,53% | 1,845 | 1,975 | 1,825 | 0 |
26 Abr 2024 | 1,90 | 0,01 | 0,53% | 1,92 | 2,055 | 1,855 | 0 |
25 Abr 2024 | 1,89 | 0,02 | 1,07% | 1,755 | 1,965 | 1,73 | 0 |
24 Abr 2024 | 1,87 | 0,07 | 3,60% | 1,85 | 1,925 | 1,70 | 0 |
23 Abr 2024 | 1,805 | -0,12 | -5,99% | 1,67 | 1,865 | 1,53 | 400 |
22 Abr 2024 | 1,92 | -0,55 | -22,27% | 2,215 | 2,215 | 1,915 | 0 |
19 Abr 2024 | 2,47 | 0,09 | 3,56% | 2,38 | 2,485 | 2,30 | 0 |
18 Abr 2024 | 2,385 | -0,04 | -1,65% | 2,315 | 2,43 | 2,275 | 0 |
17 Abr 2024 | 2,425 | 0,07 | 3,19% | 2,33 | 2,50 | 2,30 | 0 |
16 Abr 2024 | 2,35 | 0,28 | 13,25% | 2,435 | 2,48 | 2,23 | 0 |
15 Abr 2024 | 2,075 | -0,44 | -17,33% | 2,175 | 2,18 | 1,855 | 0 |
12 Abr 2024 | 2,51 | 0,54 | 27,74% | 2,43 | 2,825 | 2,405 | 0 |
11 Abr 2024 | 1,965 | 0,02 | 1,03% | 1,995 | 2,045 | 1,86 | 0 |
10 Abr 2024 | 1,945 | -0,08 | -3,95% | 2,13 | 2,145 | 1,835 | 0 |
09 Abr 2024 | 2,025 | 0,15 | 7,71% | 2,02 | 2,185 | 2,005 | 0 |
08 Abr 2024 | 1,88 | 0,03 | 1,90% | 1,92 | 2,005 | 1,79 | 0 |
05 Abr 2024 | 1,845 | 0,29 | 18,65% | 1,447 | 1,845 | 1,40 | 0 |
04 Abr 2024 | 1,555 | 0,06 | 4,08% | 1,575 | 1,58 | 1,464 | 7.000 |
03 Abr 2024 | 1,494 | 0,28 | 22,56% | 1,481 | 1,494 | 1,32 | 0 |
02 Abr 2024 | 1,219 | 0,37 | 43,08% | 1,192 | 1,405 | 1,181 | 0 |