Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas PX4
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 17 Mai 2024 | 6.192,19 | -17,26 | -0,28% | 6.198,72 | 6.209,73 | 6.167,31 | 0 |
| 16 Mai 2024 | 6.209,45 | -34,71 | -0,56% | 6.244,03 | 6.244,03 | 6.203,94 | 0 |
| 15 Mai 2024 | 6.244,16 | 11,37 | 0,18% | 6.246,02 | 6.254,97 | 6.216,99 | 0 |
| 14 Mai 2024 | 6.232,79 | 14,88 | 0,24% | 6.220,37 | 6.238,82 | 6.204,04 | 0 |
| 13 Mai 2024 | 6.217,91 | -6,33 | -0,10% | 6.219,67 | 6.229,25 | 6.201,15 | 0 |
| 10 Mai 2024 | 6.224,24 | 24,47 | 0,39% | 6.232,49 | 6.252,85 | 6.218,51 | 0 |
| 09 Mai 2024 | 6.199,77 | 40,68 | 0,66% | 6.155,36 | 6.203,53 | 6.148,54 | 0 |
| 08 Mai 2024 | 6.159,09 | 40,39 | 0,66% | 6.130,76 | 6.177,92 | 6.128,66 | 0 |
| 07 Mai 2024 | 6.118,70 | 60,29 | 1,00% | 6.090,73 | 6.119,91 | 6.068,73 | 0 |
| 06 Mai 2024 | 6.058,41 | 30,68 | 0,51% | 6.036,76 | 6.084,75 | 6.032,33 | 0 |
| 03 Mai 2024 | 6.027,73 | 34,05 | 0,57% | 6.016,05 | 6.064,49 | 6.000,96 | 0 |
| 02 Mai 2024 | 5.993,68 | -44,61 | -0,74% | 6.019,72 | 6.021,45 | 5.988,27 | 0 |
| 30 Abr 2024 | 6.038,29 | -59,89 | -0,98% | 6.105,51 | 6.110,00 | 6.029,53 | 0 |
| 29 Abr 2024 | 6.098,18 | -11,97 | -0,20% | 6.129,53 | 6.141,93 | 6.098,18 | 0 |
| 26 Abr 2024 | 6.110,15 | 54,43 | 0,90% | 6.098,42 | 6.130,02 | 6.066,07 | 0 |
| 25 Abr 2024 | 6.055,72 | -56,61 | -0,93% | 6.113,04 | 6.114,51 | 6.011,55 | 0 |
| 24 Abr 2024 | 6.112,33 | -12,39 | -0,20% | 6.126,15 | 6.153,47 | 6.103,14 | 0 |
| 23 Abr 2024 | 6.124,72 | 48,38 | 0,80% | 6.095,12 | 6.128,87 | 6.085,99 | 0 |
| 22 Abr 2024 | 6.076,34 | 16,04 | 0,26% | 6.095,46 | 6.097,89 | 6.052,25 | 0 |
| 19 Abr 2024 | 6.060,30 | -4,08 | -0,07% | 6.021,39 | 6.072,25 | 6.005,48 | 0 |
| 18 Abr 2024 | 6.064,38 | 31,20 | 0,52% | 6.056,67 | 6.075,90 | 6.027,90 | 0 |
| 17 Abr 2024 | 6.033,18 | 34,46 | 0,57% | 6.014,79 | 6.091,36 | 6.014,79 | 0 |
| 16 Abr 2024 | 5.998,72 | -84,51 | -1,39% | 5.974,86 | 6.029,18 | 5.974,86 | 0 |
| 15 Abr 2024 | 6.083,23 | 23,38 | 0,39% | 6.088,58 | 6.145,18 | 6.072,20 | 0 |
| 12 Abr 2024 | 6.059,85 | -11,19 | -0,18% | 6.125,29 | 6.142,22 | 6.038,28 | 0 |
| 11 Abr 2024 | 6.071,04 | -17,13 | -0,28% | 6.089,57 | 6.121,74 | 6.034,83 | 0 |
| 10 Abr 2024 | 6.088,17 | -5,23 | -0,09% | 6.132,33 | 6.133,14 | 6.037,10 | 0 |
| 09 Abr 2024 | 6.093,40 | -48,50 | -0,79% | 6.121,65 | 6.134,37 | 6.081,43 | 0 |
| 08 Abr 2024 | 6.141,90 | 45,29 | 0,74% | 6.088,38 | 6.160,17 | 6.088,38 | 0 |
| 05 Abr 2024 | 6.096,61 | -67,74 | -1,10% | 6.087,04 | 6.096,97 | 6.064,23 | 0 |
| 04 Abr 2024 | 6.164,35 | -2,39 | -0,04% | 6.165,57 | 6.193,08 | 6.154,42 | 0 |
| 03 Abr 2024 | 6.166,74 | 20,42 | 0,33% | 6.156,71 | 6.171,28 | 6.137,76 | 0 |
| 02 Abr 2024 | 6.146,32 | -55,91 | -0,90% | 6.195,10 | 6.239,43 | 6.140,98 | 0 |
| 28 Mar 2024 | 6.202,23 | 3,04 | 0,05% | 6.215,28 | 6.235,35 | 6.202,23 | 0 |
| 27 Mar 2024 | 6.199,19 | 15,04 | 0,24% | 6.185,68 | 6.216,10 | 6.175,95 | 0 |
| 26 Mar 2024 | 6.184,15 | 25,65 | 0,42% | 6.165,63 | 6.187,17 | 6.146,31 | 0 |
| 25 Mar 2024 | 6.158,50 | 1,46 | 0,02% | 6.155,34 | 6.168,53 | 6.121,79 | 0 |
| 22 Mar 2024 | 6.157,04 | -17,99 | -0,29% | 6.153,82 | 6.176,82 | 6.140,56 | 0 |
| 21 Mar 2024 | 6.175,03 | 19,03 | 0,31% | 6.209,46 | 6.210,09 | 6.145,64 | 0 |
| 20 Mar 2024 | 6.156,00 | -23,83 | -0,39% | 6.144,33 | 6.160,77 | 6.127,31 | 0 |
| 19 Mar 2024 | 6.179,83 | 36,51 | 0,59% | 6.144,93 | 6.180,85 | 6.137,86 | 0 |
| 18 Mar 2024 | 6.143,32 | -10,42 | -0,17% | 6.163,55 | 6.170,47 | 6.134,35 | 0 |
| 15 Mar 2024 | 6.153,74 | -0,53 | -0,01% | 6.155,94 | 6.188,86 | 6.151,99 | 0 |
| 14 Mar 2024 | 6.154,27 | 14,38 | 0,23% | 6.154,26 | 6.196,38 | 6.148,26 | 0 |
| 13 Mar 2024 | 6.139,89 | 35,30 | 0,58% | 6.118,10 | 6.153,55 | 6.106,99 | 0 |
| 12 Mar 2024 | 6.104,59 | 50,43 | 0,83% | 6.078,43 | 6.109,53 | 6.041,17 | 0 |
| 11 Mar 2024 | 6.054,16 | -8,98 | -0,15% | 6.029,42 | 6.057,75 | 6.027,22 | 0 |
| 08 Mar 2024 | 6.063,14 | 9,08 | 0,15% | 6.055,51 | 6.077,78 | 6.046,95 | 0 |
| 07 Mar 2024 | 6.054,06 | 46,21 | 0,77% | 5.985,80 | 6.064,31 | 5.971,30 | 0 |
| 06 Mar 2024 | 6.007,85 | 17,06 | 0,28% | 5.986,23 | 6.017,82 | 5.982,63 | 0 |
| 05 Mar 2024 | 5.990,79 | -17,20 | -0,29% | 5.999,30 | 6.012,68 | 5.983,86 | 0 |
| 04 Mar 2024 | 6.007,99 | 14,04 | 0,23% | 5.994,56 | 6.008,00 | 5.980,60 | 0 |
| 01 Mar 2024 | 5.993,95 | 6,42 | 0,11% | 6.005,67 | 6.016,74 | 5.969,07 | 0 |
| 29 Fev 2024 | 5.987,53 | -20,03 | -0,33% | 6.021,20 | 6.024,08 | 5.987,53 | 0 |
| 28 Fev 2024 | 6.007,56 | -0,12 | 0,00% | 6.006,53 | 6.011,55 | 5.990,05 | 0 |
| 27 Fev 2024 | 6.007,68 | 15,67 | 0,26% | 5.990,09 | 6.013,29 | 5.982,75 | 0 |
| 26 Fev 2024 | 5.992,01 | -29,56 | -0,49% | 6.010,53 | 6.011,73 | 5.987,21 | 0 |
| 23 Fev 2024 | 6.021,57 | 38,04 | 0,64% | 5.991,34 | 6.027,89 | 5.979,67 | 0 |
| 22 Fev 2024 | 5.983,53 | 76,63 | 1,30% | 5.958,00 | 5.994,20 | 5.941,50 | 0 |
| 21 Fev 2024 | 5.906,90 | 12,94 | 0,22% | 5.899,00 | 5.915,28 | 5.888,93 | 0 |
| 20 Fev 2024 | 5.893,96 | 14,69 | 0,25% | 5.875,72 | 5.900,57 | 5.868,98 | 0 |
| 19 Fev 2024 | 5.879,27 | -3,99 | -0,07% | 5.863,45 | 5.879,69 | 5.851,15 | 0 |
