Cotações Históricas TCEPR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 2.818,50 | -3,57 | -0,13% | 2.830,59 | 2.838,40 | 2.808,84 | 0 |
25 Jun 2024 | 2.822,07 | -20,89 | -0,73% | 2.841,06 | 2.846,75 | 2.821,91 | 0 |
24 Jun 2024 | 2.842,96 | 17,31 | 0,61% | 2.825,95 | 2.850,77 | 2.825,44 | 0 |
21 Jun 2024 | 2.825,65 | -3,95 | -0,14% | 2.831,34 | 2.836,96 | 2.822,91 | 0 |
20 Jun 2024 | 2.829,60 | 19,05 | 0,68% | 2.812,65 | 2.832,76 | 2.812,65 | 0 |
19 Jun 2024 | 2.810,55 | -8,02 | -0,28% | 2.819,86 | 2.819,86 | 2.809,42 | 0 |
18 Jun 2024 | 2.818,57 | 6,55 | 0,23% | 2.811,30 | 2.820,39 | 2.807,80 | 0 |
17 Jun 2024 | 2.812,02 | 4,69 | 0,17% | 2.810,33 | 2.816,63 | 2.797,12 | 0 |
14 Jun 2024 | 2.807,33 | -14,85 | -0,53% | 2.831,86 | 2.832,28 | 2.800,13 | 0 |
13 Jun 2024 | 2.822,18 | -10,38 | -0,37% | 2.830,30 | 2.830,39 | 2.814,45 | 0 |
12 Jun 2024 | 2.832,56 | 16,94 | 0,60% | 2.820,18 | 2.838,54 | 2.820,18 | 0 |
11 Jun 2024 | 2.815,62 | -14,88 | -0,53% | 2.830,90 | 2.837,86 | 2.809,84 | 0 |
10 Jun 2024 | 2.830,50 | -2,42 | -0,09% | 2.828,27 | 2.831,65 | 2.821,52 | 0 |
07 Jun 2024 | 2.832,92 | 5,00 | 0,18% | 2.827,34 | 2.838,17 | 2.815,68 | 0 |
06 Jun 2024 | 2.827,92 | -0,17 | -0,01% | 2.827,77 | 2.836,30 | 2.823,83 | 0 |
05 Jun 2024 | 2.828,09 | 19,81 | 0,71% | 2.815,94 | 2.832,32 | 2.815,94 | 0 |
04 Jun 2024 | 2.808,28 | 4,47 | 0,16% | 2.806,81 | 2.818,93 | 2.802,37 | 0 |
03 Jun 2024 | 2.803,81 | -2,00 | -0,07% | 2.826,78 | 2.838,86 | 2.803,74 | 0 |
31 Mai 2024 | 2.805,81 | 13,42 | 0,48% | 2.798,58 | 2.807,05 | 2.789,87 | 0 |
30 Mai 2024 | 2.792,39 | 5,07 | 0,18% | 2.788,96 | 2.792,60 | 2.784,38 | 0 |
29 Mai 2024 | 2.787,32 | -30,12 | -1,07% | 2.813,72 | 2.813,72 | 2.784,59 | 0 |
28 Mai 2024 | 2.817,44 | -29,05 | -1,02% | 2.843,34 | 2.845,71 | 2.816,57 | 0 |
27 Mai 2024 | 2.846,49 | 1,31 | 0,05% | 2.842,13 | 2.847,18 | 2.839,41 | 0 |
24 Mai 2024 | 2.845,18 | -15,51 | -0,54% | 2.854,06 | 2.854,06 | 2.836,42 | 0 |
23 Mai 2024 | 2.860,69 | -24,60 | -0,85% | 2.880,79 | 2.884,74 | 2.853,38 | 0 |
22 Mai 2024 | 2.885,29 | 4,31 | 0,15% | 2.884,51 | 2.886,61 | 2.878,38 | 0 |
21 Mai 2024 | 2.880,98 | -5,38 | -0,19% | 2.884,83 | 2.886,70 | 2.875,17 | 0 |
20 Mai 2024 | 2.886,36 | 2,14 | 0,07% | 2.884,22 | 2.890,15 | 2.881,54 | 0 |
17 Mai 2024 | 2.884,22 | -5,76 | -0,20% | 2.888,53 | 2.889,27 | 2.879,94 | 0 |
16 Mai 2024 | 2.889,98 | -0,40 | -0,01% | 2.891,33 | 2.894,38 | 2.889,01 | 0 |
15 Mai 2024 | 2.890,38 | 15,77 | 0,55% | 2.877,64 | 2.893,55 | 2.876,12 | 0 |
14 Mai 2024 | 2.874,61 | -2,46 | -0,09% | 2.879,19 | 2.880,80 | 2.873,12 | 0 |
13 Mai 2024 | 2.877,07 | -5,60 | -0,19% | 2.881,17 | 2.884,49 | 2.874,08 | 0 |
10 Mai 2024 | 2.882,67 | 20,32 | 0,71% | 2.866,54 | 2.885,64 | 2.866,54 | 0 |
09 Mai 2024 | 2.862,35 | 16,12 | 0,57% | 2.850,21 | 2.863,45 | 2.848,13 | 0 |
08 Mai 2024 | 2.846,23 | 16,77 | 0,59% | 2.834,92 | 2.848,78 | 2.834,92 | 0 |
07 Mai 2024 | 2.829,46 | 30,53 | 1,09% | 2.805,81 | 2.829,81 | 2.805,81 | 0 |
06 Mai 2024 | 2.798,93 | 6,13 | 0,22% | 2.795,89 | 2.803,28 | 2.794,79 | 0 |
03 Mai 2024 | 2.792,80 | 14,47 | 0,52% | 2.786,29 | 2.800,93 | 2.783,76 | 0 |
02 Mai 2024 | 2.778,33 | -19,96 | -0,71% | 2.788,83 | 2.792,19 | 2.777,49 | 0 |
30 Abr 2024 | 2.798,29 | -10,52 | -0,37% | 2.810,05 | 2.814,64 | 2.793,48 | 0 |
29 Abr 2024 | 2.808,81 | -0,18 | -0,01% | 2.802,59 | 2.819,42 | 2.802,58 | 0 |
26 Abr 2024 | 2.808,99 | 18,65 | 0,67% | 2.792,92 | 2.814,52 | 2.792,92 | 0 |
25 Abr 2024 | 2.790,34 | -18,21 | -0,65% | 2.811,68 | 2.811,68 | 2.774,19 | 0 |
24 Abr 2024 | 2.808,55 | -6,77 | -0,24% | 2.815,16 | 2.823,18 | 2.804,42 | 0 |
23 Abr 2024 | 2.815,32 | 21,27 | 0,76% | 2.801,15 | 2.816,94 | 2.801,15 | 0 |
22 Abr 2024 | 2.794,05 | 16,42 | 0,59% | 2.780,51 | 2.797,91 | 2.780,51 | 0 |
19 Abr 2024 | 2.777,63 | 11,30 | 0,41% | 2.763,82 | 2.779,31 | 2.760,17 | 0 |
18 Abr 2024 | 2.766,33 | 13,91 | 0,51% | 2.753,52 | 2.771,00 | 2.753,52 | 0 |
17 Abr 2024 | 2.752,42 | -2,61 | -0,09% | 2.751,37 | 2.770,48 | 2.750,24 | 0 |
16 Abr 2024 | 2.755,03 | -30,18 | -1,08% | 2.779,42 | 2.779,42 | 2.745,74 | 0 |
15 Abr 2024 | 2.785,21 | -3,09 | -0,11% | 2.782,23 | 2.808,02 | 2.780,02 | 0 |
12 Abr 2024 | 2.788,30 | 2,17 | 0,08% | 2.794,34 | 2.808,61 | 2.788,14 | 0 |
11 Abr 2024 | 2.786,13 | -6,57 | -0,24% | 2.793,05 | 2.800,40 | 2.778,12 | 0 |
10 Abr 2024 | 2.792,70 | -6,81 | -0,24% | 2.809,19 | 2.815,32 | 2.781,90 | 0 |
09 Abr 2024 | 2.799,51 | -9,32 | -0,33% | 2.808,23 | 2.808,23 | 2.790,34 | 0 |
08 Abr 2024 | 2.808,83 | 0,79 | 0,03% | 2.806,37 | 2.811,83 | 2.804,32 | 0 |
05 Abr 2024 | 2.808,04 | -17,47 | -0,62% | 2.810,76 | 2.810,76 | 2.796,94 | 0 |
04 Abr 2024 | 2.825,51 | -2,18 | -0,08% | 2.823,22 | 2.829,23 | 2.815,77 | 0 |
03 Abr 2024 | 2.827,69 | -9,01 | -0,32% | 2.839,20 | 2.839,98 | 2.824,47 | 0 |
02 Abr 2024 | 2.836,70 | -40,67 | -1,41% | 2.887,53 | 2.889,57 | 2.835,21 | 0 |