Cotações Históricas PINS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Abr 2024 | 33,96 | 1,32 | 4,04% | 34,32 | 34,35 | 33,47 | 12.883.853 |
25 Abr 2024 | 32,64 | -0,21 | -0,64% | 31,22 | 33,05 | 30,56 | 17.084.994 |
24 Abr 2024 | 32,85 | -0,17 | -0,51% | 32,82 | 33,54 | 32,645 | 8.526.760 |
23 Abr 2024 | 33,02 | 0,29 | 0,89% | 32,97 | 33,36 | 32,755 | 5.518.567 |
22 Abr 2024 | 32,73 | 0,33 | 1,02% | 32,66 | 32,93 | 32,13 | 5.581.320 |
19 Abr 2024 | 32,40 | -0,51 | -1,55% | 32,74 | 33,015 | 32,255 | 8.357.250 |
18 Abr 2024 | 32,91 | 0,14 | 0,43% | 32,76 | 33,19 | 32,61 | 5.194.603 |
17 Abr 2024 | 32,77 | 0,07 | 0,21% | 32,79 | 33,185 | 32,63 | 6.894.685 |
16 Abr 2024 | 32,70 | 0,12 | 0,37% | 32,46 | 32,89 | 32,13 | 4.705.641 |
15 Abr 2024 | 32,58 | -0,96 | -2,86% | 33,62 | 33,73 | 32,315 | 6.877.292 |
12 Abr 2024 | 33,54 | -0,48 | -1,41% | 33,77 | 33,96 | 33,125 | 6.079.609 |
11 Abr 2024 | 34,02 | 0,52 | 1,55% | 34,01 | 34,25 | 33,59 | 6.488.594 |
10 Abr 2024 | 33,50 | -1,16 | -3,35% | 34,10 | 34,35 | 33,32 | 8.920.278 |
09 Abr 2024 | 34,66 | 0,68 | 2,00% | 33,96 | 34,73 | 33,565 | 7.311.740 |
08 Abr 2024 | 33,98 | -0,30 | -0,88% | 34,34 | 34,39 | 33,93 | 4.541.579 |
05 Abr 2024 | 34,28 | -0,39 | -1,12% | 34,52 | 34,80 | 34,145 | 5.939.174 |
04 Abr 2024 | 34,67 | -0,61 | -1,73% | 35,28 | 35,89 | 34,472 | 6.068.315 |
03 Abr 2024 | 35,28 | 0,15 | 0,43% | 35,03 | 35,53 | 34,67 | 6.564.282 |
02 Abr 2024 | 35,13 | -0,19 | -0,54% | 34,75 | 35,19 | 34,25 | 5.394.036 |
01 Abr 2024 | 35,32 | 0,65 | 1,87% | 34,54 | 35,46 | 34,53 | 7.480.531 |
28 Mar 2024 | 34,67 | -0,21 | -0,60% | 34,79 | 35,07 | 34,58 | 4.274.213 |
27 Mar 2024 | 34,88 | -0,63 | -1,77% | 35,81 | 36,14 | 34,625 | 7.635.084 |
26 Mar 2024 | 35,51 | 0,54 | 1,54% | 36,77 | 37,27 | 35,44 | 16.778.053 |
25 Mar 2024 | 34,97 | 1,08 | 3,19% | 33,60 | 35,35 | 33,52 | 11.686.511 |
22 Mar 2024 | 33,89 | -0,44 | -1,28% | 34,32 | 34,49 | 33,765 | 6.696.737 |
21 Mar 2024 | 34,33 | 0,04 | 0,12% | 34,54 | 34,98 | 34,07 | 7.172.294 |
20 Mar 2024 | 34,29 | 0,40 | 1,18% | 34,06 | 34,49 | 33,8832 | 6.101.034 |
19 Mar 2024 | 33,89 | -0,09 | -0,26% | 33,78 | 34,01 | 33,532 | 9.467.900 |
18 Mar 2024 | 33,98 | -0,21 | -0,61% | 34,38 | 34,42 | 33,705 | 5.512.524 |
15 Mar 2024 | 34,19 | 0,12 | 0,35% | 33,99 | 34,30 | 33,60 | 8.243.506 |
14 Mar 2024 | 34,07 | -0,53 | -1,53% | 34,56 | 34,6114 | 33,635 | 8.189.464 |
13 Mar 2024 | 34,60 | -0,27 | -0,77% | 34,68 | 35,265 | 34,465 | 6.689.136 |
12 Mar 2024 | 34,87 | 0,53 | 1,54% | 34,42 | 35,07 | 34,095 | 7.106.707 |
11 Mar 2024 | 34,34 | -0,56 | -1,60% | 34,80 | 34,80 | 33,875 | 11.867.594 |
08 Mar 2024 | 34,90 | -0,62 | -1,75% | 35,70 | 36,465 | 34,87 | 8.648.134 |
07 Mar 2024 | 35,52 | 0,90 | 2,60% | 34,80 | 35,54 | 34,74 | 12.043.234 |
06 Mar 2024 | 34,62 | -1,07 | -3,00% | 35,98 | 36,30 | 34,33 | 14.647.113 |
05 Mar 2024 | 35,69 | -0,71 | -1,95% | 35,94 | 36,10 | 35,125 | 8.319.917 |
04 Mar 2024 | 36,40 | 0,00 | 0,00% | 36,14 | 36,42 | 35,20 | 9.164.098 |
01 Mar 2024 | 36,40 | -0,30 | -0,82% | 36,65 | 37,09 | 36,27 | 7.632.724 |
29 Fev 2024 | 36,70 | 0,58 | 1,61% | 36,32 | 36,73 | 36,075 | 6.345.524 |
28 Fev 2024 | 36,12 | 0,04 | 0,11% | 35,93 | 36,48 | 35,76 | 5.670.952 |
27 Fev 2024 | 36,08 | 0,69 | 1,95% | 35,46 | 36,235 | 35,29 | 8.606.855 |
26 Fev 2024 | 35,39 | -0,47 | -1,31% | 35,82 | 36,0325 | 35,37 | 7.511.448 |
23 Fev 2024 | 35,86 | -0,13 | -0,36% | 36,08 | 36,25 | 35,145 | 7.594.781 |
22 Fev 2024 | 35,99 | 0,55 | 1,55% | 36,12 | 36,20 | 35,4247 | 11.460.878 |
21 Fev 2024 | 35,44 | 0,33 | 0,94% | 34,81 | 35,495 | 34,72 | 7.047.520 |
20 Fev 2024 | 35,11 | -0,17 | -0,48% | 34,93 | 35,17 | 34,50 | 7.612.255 |
16 Fev 2024 | 35,28 | -1,30 | -3,55% | 36,16 | 36,2525 | 35,155 | 8.713.906 |
15 Fev 2024 | 36,58 | 0,76 | 2,12% | 35,66 | 36,71 | 35,58 | 10.068.910 |
14 Fev 2024 | 35,82 | 0,11 | 0,31% | 35,91 | 36,155 | 35,20 | 8.631.567 |
13 Fev 2024 | 35,71 | 0,20 | 0,56% | 34,97 | 36,04 | 34,4915 | 13.241.019 |
12 Fev 2024 | 35,51 | -1,36 | -3,69% | 36,93 | 37,05 | 35,3014 | 20.479.423 |
09 Fev 2024 | 36,87 | -3,85 | -9,45% | 37,46 | 37,57 | 35,025 | 42.737.563 |
08 Fev 2024 | 40,72 | -0,11 | -0,27% | 40,91 | 41,27 | 40,15 | 35.070.954 |
07 Fev 2024 | 40,83 | -0,22 | -0,54% | 39,99 | 41,11 | 39,53 | 15.259.091 |
06 Fev 2024 | 41,05 | 1,38 | 3,48% | 41,15 | 41,60 | 40,54 | 15.369.766 |
05 Fev 2024 | 39,67 | -0,08 | -0,20% | 39,97 | 40,95 | 38,74 | 12.374.272 |
02 Fev 2024 | 39,75 | 2,17 | 5,77% | 39,08 | 39,92 | 37,80 | 16.208.729 |
01 Fev 2024 | 37,58 | 0,11 | 0,29% | 37,59 | 38,10 | 37,16 | 9.992.880 |
31 Jan 2024 | 37,47 | -1,17 | -3,03% | 37,72 | 38,32 | 37,26 | 10.541.857 |
30 Jan 2024 | 38,64 | -0,53 | -1,35% | 38,99 | 39,59 | 38,46 | 11.964.740 |
29 Jan 2024 | 39,17 | 1,47 | 3,90% | 37,90 | 39,20 | 37,90 | 15.752.545 |