Cotações Históricas PRI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Jun 2024 | 227,77 | 7,09 | 3,21% | 220,85 | 228,98 | 220,72 | 176.628 |
14 Jun 2024 | 220,68 | -2,24 | -1,00% | 221,00 | 222,13 | 219,52 | 102.449 |
13 Jun 2024 | 222,92 | -0,41 | -0,18% | 222,49 | 223,70 | 221,43 | 107.320 |
12 Jun 2024 | 223,33 | 2,44 | 1,10% | 222,77 | 225,29 | 222,02 | 151.082 |
11 Jun 2024 | 220,89 | -4,51 | -2,00% | 224,46 | 224,59 | 220,47 | 181.853 |
10 Jun 2024 | 225,40 | -0,99 | -0,44% | 224,09 | 225,595 | 222,16 | 162.089 |
07 Jun 2024 | 226,39 | -0,92 | -0,40% | 227,53 | 228,74 | 226,09 | 104.446 |
06 Jun 2024 | 227,31 | 1,68 | 0,74% | 226,45 | 228,08 | 226,0601 | 135.061 |
05 Jun 2024 | 225,63 | 1,79 | 0,80% | 224,25 | 225,96 | 222,05 | 247.626 |
04 Jun 2024 | 223,84 | -1,14 | -0,51% | 223,88 | 225,75 | 222,445 | 119.823 |
03 Jun 2024 | 224,98 | -0,91 | -0,40% | 226,42 | 226,99 | 223,20 | 128.654 |
31 Mai 2024 | 225,89 | 1,16 | 0,52% | 225,30 | 226,84 | 224,54 | 252.892 |
30 Mai 2024 | 224,73 | 2,72 | 1,23% | 221,89 | 227,63 | 221,255 | 139.407 |
29 Mai 2024 | 222,01 | -0,85 | -0,38% | 221,36 | 222,55 | 219,79 | 134.444 |
28 Mai 2024 | 222,86 | -4,69 | -2,06% | 226,79 | 228,08 | 220,06 | 212.809 |
24 Mai 2024 | 227,55 | 1,97 | 0,87% | 227,70 | 228,26 | 226,22 | 99.801 |
23 Mai 2024 | 225,58 | -4,29 | -1,87% | 230,38 | 230,38 | 225,16 | 111.267 |
22 Mai 2024 | 229,87 | -1,08 | -0,47% | 230,88 | 234,38 | 228,615 | 183.571 |
21 Mai 2024 | 230,95 | 2,84 | 1,25% | 227,69 | 231,875 | 227,69 | 182.815 |
20 Mai 2024 | 228,11 | 0,03 | 0,01% | 227,63 | 229,45 | 226,58 | 151.728 |
17 Mai 2024 | 228,08 | 3,75 | 1,67% | 224,29 | 229,13 | 224,10 | 198.575 |
16 Mai 2024 | 224,33 | -1,41 | -0,62% | 226,83 | 226,84 | 223,57 | 117.167 |
15 Mai 2024 | 225,74 | 1,26 | 0,56% | 224,67 | 227,235 | 224,45 | 84.331 |
14 Mai 2024 | 224,48 | 0,54 | 0,24% | 224,45 | 227,2837 | 222,89 | 121.994 |
13 Mai 2024 | 223,94 | 0,17 | 0,08% | 223,77 | 226,11 | 222,46 | 152.982 |
10 Mai 2024 | 223,77 | 3,25 | 1,47% | 220,82 | 224,855 | 220,68 | 139.087 |
09 Mai 2024 | 220,52 | 2,35 | 1,08% | 217,56 | 220,92 | 217,56 | 147.946 |
08 Mai 2024 | 218,17 | -1,04 | -0,47% | 220,17 | 221,00 | 217,83 | 143.955 |
07 Mai 2024 | 219,21 | -3,34 | -1,50% | 211,54 | 220,25 | 211,54 | 410.944 |
06 Mai 2024 | 222,55 | 4,56 | 2,09% | 219,83 | 222,76 | 219,325 | 227.999 |
03 Mai 2024 | 217,99 | -1,35 | -0,62% | 220,25 | 220,72 | 216,495 | 199.208 |
02 Mai 2024 | 219,34 | 3,83 | 1,78% | 216,68 | 219,56 | 214,54 | 159.349 |
01 Mai 2024 | 215,51 | 3,65 | 1,72% | 211,53 | 218,95 | 211,53 | 174.903 |
30 Abr 2024 | 211,86 | -2,82 | -1,31% | 213,58 | 216,10 | 211,58 | 205.428 |
29 Abr 2024 | 214,68 | 1,22 | 0,57% | 214,08 | 219,08 | 214,08 | 211.335 |
26 Abr 2024 | 213,46 | -5,13 | -2,35% | 217,31 | 218,22 | 212,44 | 313.053 |
25 Abr 2024 | 218,59 | -3,29 | -1,48% | 219,79 | 221,435 | 217,97 | 142.493 |
24 Abr 2024 | 221,88 | 3,49 | 1,60% | 218,23 | 222,50 | 217,89 | 149.623 |
23 Abr 2024 | 218,39 | 0,88 | 0,40% | 218,35 | 221,59 | 217,44 | 170.233 |
22 Abr 2024 | 217,51 | 2,47 | 1,15% | 216,93 | 218,31 | 213,96 | 221.544 |
19 Abr 2024 | 215,04 | 4,95 | 2,36% | 211,64 | 215,95 | 210,56 | 381.146 |
18 Abr 2024 | 210,09 | -1,55 | -0,73% | 212,81 | 215,49 | 184,76 | 1.706.715 |
17 Abr 2024 | 211,64 | -2,32 | -1,08% | 214,40 | 215,8499 | 211,41 | 265.897 |
16 Abr 2024 | 213,96 | 0,92 | 0,43% | 213,28 | 214,375 | 209,43 | 243.464 |
15 Abr 2024 | 213,04 | -9,05 | -4,07% | 224,12 | 225,40 | 211,81 | 398.399 |
12 Abr 2024 | 222,09 | -1,30 | -0,58% | 223,35 | 229,19 | 220,3468 | 269.628 |
11 Abr 2024 | 223,39 | -19,84 | -8,16% | 242,93 | 243,59 | 222,02 | 449.475 |
10 Abr 2024 | 243,23 | 0,29 | 0,12% | 241,86 | 245,45 | 241,68 | 106.251 |
09 Abr 2024 | 242,94 | -7,00 | -2,80% | 250,42 | 250,42 | 242,50 | 83.437 |
08 Abr 2024 | 249,94 | 3,27 | 1,33% | 247,00 | 250,96 | 246,33 | 89.933 |
05 Abr 2024 | 246,67 | 0,07 | 0,03% | 247,08 | 249,68 | 246,52 | 95.148 |
04 Abr 2024 | 246,60 | -2,45 | -0,98% | 250,67 | 251,06 | 245,74 | 115.813 |
03 Abr 2024 | 249,05 | 0,47 | 0,19% | 248,36 | 251,51 | 248,36 | 101.218 |
02 Abr 2024 | 248,58 | -3,42 | -1,36% | 249,66 | 251,31 | 247,90 | 83.873 |
01 Abr 2024 | 252,00 | -0,96 | -0,38% | 252,44 | 254,13 | 251,61 | 111.322 |
28 Mar 2024 | 252,96 | -3,22 | -1,26% | 255,94 | 256,69 | 252,94 | 146.101 |
27 Mar 2024 | 256,18 | 3,73 | 1,48% | 253,41 | 256,56 | 253,25 | 98.588 |
26 Mar 2024 | 252,45 | 2,38 | 0,95% | 249,73 | 254,63 | 249,73 | 83.802 |
25 Mar 2024 | 250,07 | 1,26 | 0,51% | 249,69 | 251,65 | 248,565 | 85.053 |
22 Mar 2024 | 248,81 | -2,30 | -0,92% | 252,09 | 252,09 | 248,085 | 112.999 |
21 Mar 2024 | 251,11 | -0,72 | -0,29% | 252,20 | 252,30 | 249,95 | 101.887 |
20 Mar 2024 | 251,83 | 1,53 | 0,61% | 249,23 | 252,175 | 248,54 | 109.211 |