Cotações Históricas PSQH
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Set 2024 | 2,51 | 0,21 | 9,13% | 2,33 | 2,525 | 2,33 | 45.520 |
26 Set 2024 | 2,30 | -0,11 | -4,56% | 2,41 | 2,47 | 2,26 | 96.090 |
25 Set 2024 | 2,41 | 0,01 | 0,42% | 2,37 | 2,44 | 2,37 | 32.543 |
24 Set 2024 | 2,40 | -0,06 | -2,44% | 2,49 | 2,49 | 2,38 | 62.182 |
23 Set 2024 | 2,46 | -0,09 | -3,53% | 2,55 | 2,55 | 2,415 | 82.996 |
20 Set 2024 | 2,55 | -0,04 | -1,54% | 2,60 | 2,625 | 2,515 | 186.826 |
19 Set 2024 | 2,59 | 0,01 | 0,39% | 2,6574 | 2,6574 | 2,5568 | 82.170 |
18 Set 2024 | 2,58 | -0,15 | -5,49% | 2,685 | 2,71 | 2,58 | 77.246 |
17 Set 2024 | 2,73 | 0,03 | 1,11% | 2,67 | 2,80 | 2,65 | 36.115 |
16 Set 2024 | 2,70 | -0,07 | -2,53% | 2,72 | 2,78 | 2,69 | 23.205 |
13 Set 2024 | 2,77 | 0,02 | 0,73% | 2,71 | 2,80 | 2,70 | 135.609 |
12 Set 2024 | 2,75 | 0,00 | 0,00% | 2,67 | 2,75 | 2,65 | 33.791 |
11 Set 2024 | 2,75 | 0,05 | 1,85% | 2,70 | 2,75 | 2,64 | 61.796 |
10 Set 2024 | 2,70 | 0,08 | 3,05% | 2,58 | 2,70 | 2,58 | 70.503 |
09 Set 2024 | 2,62 | 0,02 | 0,77% | 2,59 | 2,64 | 2,5701 | 31.020 |
06 Set 2024 | 2,60 | -0,04 | -1,52% | 2,65 | 2,65 | 2,56 | 37.505 |
05 Set 2024 | 2,64 | -0,06 | -2,22% | 2,66 | 2,68 | 2,62 | 25.955 |
04 Set 2024 | 2,70 | 0,06 | 2,27% | 2,64 | 2,71 | 2,5981 | 49.216 |
03 Set 2024 | 2,64 | -0,05 | -1,86% | 2,6627 | 2,69 | 2,56 | 83.797 |
30 Ago 2024 | 2,69 | 0,05 | 1,89% | 2,67 | 2,69 | 2,61 | 36.451 |
29 Ago 2024 | 2,64 | -0,04 | -1,49% | 2,69 | 2,76 | 2,60 | 90.872 |
28 Ago 2024 | 2,68 | -0,07 | -2,55% | 2,79 | 2,79 | 2,65 | 116.469 |
27 Ago 2024 | 2,75 | 0,03 | 1,10% | 2,69 | 2,75 | 2,69 | 71.927 |
26 Ago 2024 | 2,72 | -0,12 | -4,23% | 2,84 | 2,85 | 2,69 | 132.474 |
23 Ago 2024 | 2,84 | 0,00 | 0,00% | 2,83 | 2,85 | 2,81 | 42.178 |
22 Ago 2024 | 2,84 | 0,06 | 2,16% | 2,79 | 2,84 | 2,72 | 68.400 |
21 Ago 2024 | 2,78 | -0,01 | -0,36% | 2,76 | 2,85 | 2,69 | 91.906 |
20 Ago 2024 | 2,79 | -0,05 | -1,76% | 2,79 | 2,8499 | 2,73 | 51.980 |
19 Ago 2024 | 2,84 | 0,11 | 4,03% | 2,78 | 2,84 | 2,6901 | 102.045 |
16 Ago 2024 | 2,73 | -0,02 | -0,73% | 2,71 | 2,80 | 2,66 | 114.303 |
15 Ago 2024 | 2,75 | 0,05 | 1,85% | 2,68 | 2,75 | 2,62 | 84.434 |
14 Ago 2024 | 2,70 | 0,01 | 0,37% | 2,70 | 2,87 | 2,64 | 121.678 |
13 Ago 2024 | 2,69 | -0,06 | -2,18% | 2,715 | 2,75 | 2,65 | 56.993 |
12 Ago 2024 | 2,75 | 0,06 | 2,23% | 2,75 | 2,75 | 2,6639 | 72.219 |
09 Ago 2024 | 2,69 | 0,04 | 1,51% | 2,70 | 2,73 | 2,6001 | 71.145 |
08 Ago 2024 | 2,65 | 0,13 | 5,16% | 2,57 | 2,67 | 2,5282 | 46.684 |
07 Ago 2024 | 2,52 | -0,05 | -1,95% | 2,56 | 2,6499 | 2,46 | 40.735 |
06 Ago 2024 | 2,57 | -0,01 | -0,39% | 2,62 | 2,67 | 2,51 | 51.641 |
05 Ago 2024 | 2,58 | -0,12 | -4,44% | 2,50 | 2,6299 | 2,3586 | 106.908 |
02 Ago 2024 | 2,70 | 0,19 | 7,57% | 2,555 | 2,77 | 2,52 | 148.817 |
01 Ago 2024 | 2,51 | -0,11 | -4,20% | 2,63 | 2,66 | 2,46 | 91.645 |
31 Jul 2024 | 2,62 | -0,02 | -0,76% | 2,65 | 2,6976 | 2,55 | 92.344 |
30 Jul 2024 | 2,64 | -0,06 | -2,22% | 2,68 | 2,70 | 2,57 | 115.783 |
29 Jul 2024 | 2,70 | -0,02 | -0,74% | 2,75 | 2,78 | 2,64 | 63.842 |
26 Jul 2024 | 2,72 | -0,09 | -3,20% | 2,84 | 2,84 | 2,66 | 156.362 |
25 Jul 2024 | 2,81 | 0,02 | 0,72% | 2,80 | 2,97 | 2,75 | 164.596 |
24 Jul 2024 | 2,79 | -0,13 | -4,45% | 2,96 | 2,96 | 2,67 | 386.255 |
23 Jul 2024 | 2,92 | -0,18 | -5,81% | 3,20 | 3,20 | 2,92 | 214.819 |
22 Jul 2024 | 3,10 | -0,15 | -4,62% | 3,34 | 3,35 | 3,09 | 170.827 |
19 Jul 2024 | 3,25 | -0,39 | -10,71% | 3,56 | 3,56 | 3,19 | 214.146 |
18 Jul 2024 | 3,64 | -0,12 | -3,19% | 3,73 | 3,7832 | 3,57 | 64.326 |
17 Jul 2024 | 3,76 | -0,07 | -1,83% | 3,90 | 3,9325 | 3,6902 | 48.590 |
16 Jul 2024 | 3,83 | -0,10 | -2,54% | 3,88 | 4,00 | 3,83 | 43.117 |
15 Jul 2024 | 3,93 | 0,00 | 0,00% | 4,34 | 4,40 | 3,81 | 186.509 |
12 Jul 2024 | 3,93 | 0,04 | 1,03% | 3,80 | 4,08 | 3,77 | 29.775 |
11 Jul 2024 | 3,89 | 0,08 | 2,10% | 3,84 | 4,04 | 3,7158 | 46.278 |
10 Jul 2024 | 3,81 | 0,21 | 5,83% | 3,61 | 3,99 | 3,61 | 55.191 |
09 Jul 2024 | 3,60 | 0,03 | 0,84% | 3,58 | 3,80 | 3,525 | 49.589 |
08 Jul 2024 | 3,57 | 0,08 | 2,29% | 3,50 | 3,65 | 3,50 | 47.593 |
05 Jul 2024 | 3,49 | 0,07 | 2,05% | 3,40 | 3,57 | 3,27 | 49.854 |
03 Jul 2024 | 3,42 | -0,06 | -1,72% | 3,41 | 3,5899 | 3,41 | 32.449 |
02 Jul 2024 | 3,48 | -0,14 | -3,87% | 3,56 | 3,6399 | 3,42 | 46.616 |
01 Jul 2024 | 3,62 | -0,15 | -3,98% | 3,79 | 3,825 | 3,61 | 31.709 |