Cotações Históricas S2PPR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Set 2024 | 2.138,28 | 13,12 | 0,62% | 2.125,16 | 2.141,27 | 2.124,90 | 0 |
26 Set 2024 | 2.125,16 | 11,75 | 0,56% | 2.113,41 | 2.137,13 | 2.112,87 | 0 |
25 Set 2024 | 2.113,41 | 21,68 | 1,04% | 2.091,49 | 2.113,41 | 2.091,49 | 0 |
24 Set 2024 | 2.091,73 | 15,15 | 0,73% | 2.076,58 | 2.091,73 | 2.076,58 | 0 |
23 Set 2024 | 2.076,58 | -16,73 | -0,80% | 2.074,31 | 2.081,90 | 2.068,17 | 0 |
20 Set 2024 | 2.093,31 | 0,00 | 0,00% | 2.093,31 | 2.093,31 | 2.073,90 | 0 |
19 Set 2024 | 2.093,31 | 5,19 | 0,25% | 2.088,12 | 2.105,77 | 2.088,12 | 0 |
18 Set 2024 | 2.088,12 | -9,61 | -0,46% | 2.097,73 | 2.100,44 | 2.080,18 | 0 |
17 Set 2024 | 2.097,73 | 1,69 | 0,08% | 2.096,04 | 2.110,97 | 2.096,04 | 0 |
16 Set 2024 | 2.096,04 | -7,94 | -0,38% | 2.094,65 | 2.107,50 | 2.093,77 | 0 |
13 Set 2024 | 2.103,98 | 10,96 | 0,52% | 2.093,02 | 2.112,56 | 2.093,02 | 0 |
12 Set 2024 | 2.093,02 | 1,66 | 0,08% | 2.091,36 | 2.098,08 | 2.080,69 | 0 |
11 Set 2024 | 2.091,36 | -7,34 | -0,35% | 2.098,70 | 2.106,77 | 2.082,66 | 0 |
10 Set 2024 | 2.098,70 | -2,92 | -0,14% | 2.101,62 | 2.110,02 | 2.090,75 | 0 |
09 Set 2024 | 2.101,62 | 5,30 | 0,25% | 2.096,32 | 2.112,46 | 2.090,72 | 0 |
06 Set 2024 | 2.096,32 | -15,43 | -0,73% | 2.111,75 | 2.123,28 | 2.096,24 | 0 |
05 Set 2024 | 2.111,75 | -25,87 | -1,21% | 2.137,62 | 2.137,62 | 2.109,55 | 0 |
04 Set 2024 | 2.137,62 | -29,28 | -1,35% | 2.166,90 | 2.166,90 | 2.131,07 | 0 |
03 Set 2024 | 2.166,90 | -14,63 | -0,67% | 2.181,53 | 2.181,53 | 2.159,45 | 0 |
02 Set 2024 | 2.181,53 | 0,22 | 0,01% | 2.181,31 | 2.183,25 | 2.168,38 | 0 |
30 Ago 2024 | 2.181,31 | 5,42 | 0,25% | 2.175,89 | 2.189,29 | 2.175,50 | 0 |
29 Ago 2024 | 2.175,89 | 11,70 | 0,54% | 2.164,19 | 2.178,73 | 2.159,44 | 0 |
28 Ago 2024 | 2.164,19 | 8,35 | 0,39% | 2.155,84 | 2.173,54 | 2.155,84 | 0 |
27 Ago 2024 | 2.155,84 | -10,88 | -0,50% | 2.166,72 | 2.171,05 | 2.155,15 | 0 |
26 Ago 2024 | 2.166,72 | 1,34 | 0,06% | 2.165,38 | 2.169,61 | 2.163,05 | 0 |
23 Ago 2024 | 2.165,38 | 4,52 | 0,21% | 2.160,86 | 2.165,68 | 2.148,45 | 0 |
22 Ago 2024 | 2.160,86 | 6,59 | 0,31% | 2.156,64 | 2.168,59 | 2.155,06 | 0 |
21 Ago 2024 | 2.154,27 | -2,59 | -0,12% | 2.156,86 | 2.158,58 | 2.146,34 | 0 |
20 Ago 2024 | 2.156,86 | -2,21 | -0,10% | 2.159,07 | 2.167,43 | 2.155,74 | 0 |
19 Ago 2024 | 2.159,07 | 16,84 | 0,79% | 2.142,23 | 2.162,65 | 2.139,06 | 0 |
16 Ago 2024 | 2.142,23 | 4,47 | 0,21% | 2.137,76 | 2.147,23 | 2.135,29 | 0 |
15 Ago 2024 | 2.137,76 | 9,67 | 0,45% | 2.128,50 | 2.144,20 | 2.124,29 | 0 |
14 Ago 2024 | 2.128,09 | 27,94 | 1,33% | 2.100,15 | 2.128,88 | 2.100,15 | 0 |
13 Ago 2024 | 2.100,15 | 7,68 | 0,37% | 2.092,47 | 2.100,15 | 2.077,20 | 0 |
12 Ago 2024 | 2.092,47 | -1,05 | -0,05% | 2.093,52 | 2.100,78 | 2.090,19 | 0 |
09 Ago 2024 | 2.093,52 | 7,64 | 0,37% | 2.085,88 | 2.100,88 | 2.085,24 | 0 |
08 Ago 2024 | 2.085,88 | -0,98 | -0,05% | 2.086,86 | 2.086,86 | 2.054,97 | 0 |
07 Ago 2024 | 2.086,86 | 50,91 | 2,50% | 2.031,96 | 2.090,84 | 2.031,96 | 0 |
06 Ago 2024 | 2.035,95 | 0,00 | 0,00% | 2.035,95 | 2.035,95 | 2.035,95 | 0 |
05 Ago 2024 | 2.035,95 | -61,16 | -2,92% | 2.097,11 | 2.097,11 | 2.015,91 | 0 |
02 Ago 2024 | 2.097,11 | -53,29 | -2,48% | 2.150,40 | 2.150,40 | 2.091,14 | 0 |
01 Ago 2024 | 2.150,40 | 0,00 | 0,00% | 2.150,40 | 2.150,40 | 2.150,40 | 0 |
31 Jul 2024 | 2.150,40 | 6,66 | 0,31% | 2.143,74 | 2.154,71 | 2.142,31 | 0 |
30 Jul 2024 | 2.143,74 | 9,98 | 0,47% | 2.133,76 | 2.145,81 | 2.130,77 | 0 |
29 Jul 2024 | 2.133,76 | -2,43 | -0,11% | 2.136,19 | 2.145,62 | 2.129,77 | 0 |
26 Jul 2024 | 2.136,19 | 25,92 | 1,23% | 2.110,27 | 2.136,21 | 2.104,75 | 0 |
25 Jul 2024 | 2.110,27 | -4,87 | -0,23% | 2.115,14 | 2.118,99 | 2.097,69 | 0 |
24 Jul 2024 | 2.115,14 | -8,26 | -0,39% | 2.123,40 | 2.123,40 | 2.104,33 | 0 |
23 Jul 2024 | 2.123,40 | -10,44 | -0,49% | 2.133,84 | 2.138,37 | 2.117,39 | 0 |
22 Jul 2024 | 2.133,84 | 23,24 | 1,10% | 2.110,60 | 2.140,20 | 2.110,60 | 0 |
19 Jul 2024 | 2.110,60 | -12,65 | -0,60% | 2.123,25 | 2.125,40 | 2.107,10 | 0 |
18 Jul 2024 | 2.123,25 | -8,47 | -0,40% | 2.131,72 | 2.136,73 | 2.123,25 | 0 |
17 Jul 2024 | 2.131,72 | 20,92 | 0,99% | 2.110,80 | 2.136,09 | 2.101,20 | 0 |
16 Jul 2024 | 2.110,80 | -2,41 | -0,11% | 2.113,21 | 2.113,21 | 2.099,33 | 0 |
15 Jul 2024 | 2.113,21 | -18,17 | -0,85% | 2.131,38 | 2.139,88 | 2.112,85 | 0 |
12 Jul 2024 | 2.131,38 | 13,95 | 0,66% | 2.117,43 | 2.135,47 | 2.117,43 | 0 |
11 Jul 2024 | 2.117,43 | 22,37 | 1,07% | 2.095,06 | 2.122,23 | 2.095,06 | 0 |
10 Jul 2024 | 2.095,06 | 20,52 | 0,99% | 2.074,54 | 2.096,15 | 2.074,06 | 0 |
09 Jul 2024 | 2.074,54 | 0,59 | 0,03% | 2.073,95 | 2.095,02 | 2.071,37 | 0 |
08 Jul 2024 | 2.073,95 | 2,38 | 0,11% | 2.071,57 | 2.086,81 | 2.067,66 | 0 |
05 Jul 2024 | 2.071,57 | -7,76 | -0,37% | 2.079,33 | 2.088,67 | 2.069,32 | 0 |
04 Jul 2024 | 2.079,33 | 7,93 | 0,38% | 2.071,40 | 2.084,69 | 2.063,32 | 0 |
03 Jul 2024 | 2.071,40 | -1,01 | -0,05% | 2.077,35 | 2.082,12 | 2.070,39 | 0 |
02 Jul 2024 | 2.072,41 | -1,91 | -0,09% | 2.074,32 | 2.074,32 | 2.054,39 | 0 |
01 Jul 2024 | 2.074,32 | 7,98 | 0,39% | 2.066,34 | 2.081,99 | 2.066,34 | 0 |