Cotações Históricas PWR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Mai 2024 | 264,40 | 0,58 | 0,22% | 266,84 | 266,84 | 262,73 | 793.619 |
16 Mai 2024 | 263,82 | -6,97 | -2,57% | 270,00 | 271,16 | 263,74 | 701.776 |
15 Mai 2024 | 270,79 | 7,43 | 2,82% | 265,51 | 271,54 | 265,50 | 803.064 |
14 Mai 2024 | 263,36 | -2,07 | -0,78% | 266,18 | 268,12 | 260,15 | 1.040.871 |
13 Mai 2024 | 265,43 | -6,05 | -2,23% | 272,00 | 273,00 | 265,15 | 743.545 |
10 Mai 2024 | 271,48 | 1,31 | 0,48% | 272,54 | 272,87 | 267,805 | 949.823 |
09 Mai 2024 | 270,17 | 5,19 | 1,96% | 266,43 | 271,91 | 264,99 | 1.013.171 |
08 Mai 2024 | 264,98 | -1,90 | -0,71% | 265,84 | 266,99 | 263,88 | 976.407 |
07 Mai 2024 | 266,88 | -2,62 | -0,97% | 270,62 | 271,965 | 266,81 | 1.116.642 |
06 Mai 2024 | 269,50 | 13,17 | 5,14% | 259,86 | 270,4199 | 259,4717 | 1.381.745 |
03 Mai 2024 | 256,33 | 1,33 | 0,52% | 257,46 | 258,17 | 251,29 | 970.816 |
02 Mai 2024 | 255,00 | -1,01 | -0,39% | 245,00 | 257,81 | 245,00 | 1.442.781 |
01 Mai 2024 | 256,01 | -2,55 | -0,99% | 258,00 | 260,74 | 252,91 | 1.183.791 |
30 Abr 2024 | 258,56 | -3,78 | -1,44% | 261,00 | 264,89 | 257,635 | 1.066.476 |
29 Abr 2024 | 262,34 | 0,68 | 0,26% | 263,97 | 265,71 | 261,33 | 884.664 |
26 Abr 2024 | 261,66 | 6,47 | 2,54% | 256,33 | 262,91 | 255,20 | 1.179.259 |
25 Abr 2024 | 255,19 | 2,01 | 0,79% | 251,04 | 256,26 | 247,74 | 591.480 |
24 Abr 2024 | 253,18 | 1,23 | 0,49% | 253,84 | 259,41 | 251,625 | 1.025.854 |
23 Abr 2024 | 251,95 | 6,39 | 2,60% | 248,12 | 252,535 | 246,3001 | 816.951 |
22 Abr 2024 | 245,56 | 2,30 | 0,95% | 246,03 | 248,49 | 243,60 | 739.809 |
19 Abr 2024 | 243,26 | -2,42 | -0,99% | 246,66 | 248,2067 | 242,61 | 1.134.677 |
18 Abr 2024 | 245,68 | -0,28 | -0,11% | 246,92 | 251,61 | 244,47 | 1.114.458 |
17 Abr 2024 | 245,96 | -2,73 | -1,10% | 249,07 | 250,98 | 243,015 | 911.895 |
16 Abr 2024 | 248,69 | -0,20 | -0,08% | 246,37 | 250,08 | 245,30 | 704.326 |
15 Abr 2024 | 248,89 | -5,80 | -2,28% | 258,71 | 259,71 | 248,27 | 794.687 |
12 Abr 2024 | 254,69 | -3,31 | -1,28% | 255,99 | 257,87 | 252,94 | 631.582 |
11 Abr 2024 | 258,00 | 3,70 | 1,45% | 254,19 | 258,2307 | 251,95 | 617.500 |
10 Abr 2024 | 254,30 | -2,10 | -0,82% | 251,78 | 257,04 | 251,66 | 716.807 |
09 Abr 2024 | 256,40 | -5,86 | -2,23% | 263,19 | 263,52 | 253,645 | 1.026.896 |
08 Abr 2024 | 262,26 | -0,94 | -0,36% | 263,95 | 264,39 | 260,73 | 534.483 |
05 Abr 2024 | 263,20 | 4,91 | 1,90% | 259,82 | 265,00 | 259,79 | 644.510 |
04 Abr 2024 | 258,29 | -4,00 | -1,53% | 264,95 | 265,82 | 256,88 | 969.135 |
03 Abr 2024 | 262,29 | 6,19 | 2,42% | 255,28 | 263,11 | 255,28 | 861.889 |
02 Abr 2024 | 256,10 | -3,16 | -1,22% | 255,63 | 256,57 | 253,74 | 848.508 |
01 Abr 2024 | 259,26 | -0,54 | -0,21% | 259,86 | 260,37 | 257,03 | 810.010 |
28 Mar 2024 | 259,80 | 0,05 | 0,02% | 259,69 | 261,34 | 259,06 | 745.697 |
27 Mar 2024 | 259,75 | 0,57 | 0,22% | 261,94 | 262,01 | 258,395 | 626.442 |
26 Mar 2024 | 259,18 | 3,64 | 1,42% | 257,04 | 260,60 | 256,01 | 1.093.182 |
25 Mar 2024 | 255,54 | -0,38 | -0,15% | 255,92 | 256,51 | 253,15 | 693.133 |
22 Mar 2024 | 255,92 | -0,38 | -0,15% | 256,59 | 257,52 | 255,2148 | 910.523 |
21 Mar 2024 | 256,30 | 6,79 | 2,72% | 252,25 | 256,45 | 251,14 | 973.938 |
20 Mar 2024 | 249,51 | 3,12 | 1,27% | 246,00 | 250,38 | 245,665 | 817.046 |
19 Mar 2024 | 246,39 | 2,58 | 1,06% | 243,36 | 246,695 | 242,605 | 583.450 |
18 Mar 2024 | 243,81 | 1,06 | 0,44% | 245,00 | 246,955 | 242,68 | 527.587 |
15 Mar 2024 | 242,75 | 0,39 | 0,16% | 240,40 | 243,66 | 240,07 | 970.730 |
14 Mar 2024 | 242,36 | 0,53 | 0,22% | 244,34 | 245,4275 | 239,815 | 714.848 |
13 Mar 2024 | 241,83 | 0,06 | 0,02% | 241,77 | 243,03 | 240,51 | 484.647 |
12 Mar 2024 | 241,77 | 2,63 | 1,10% | 239,61 | 242,51 | 237,82 | 776.657 |
11 Mar 2024 | 239,14 | -2,92 | -1,21% | 241,00 | 242,1407 | 236,57 | 843.158 |
08 Mar 2024 | 242,06 | -2,26 | -0,93% | 243,51 | 245,175 | 240,51 | 801.960 |
07 Mar 2024 | 244,32 | 2,52 | 1,04% | 243,50 | 245,42 | 242,49 | 851.761 |
06 Mar 2024 | 241,80 | 2,09 | 0,87% | 240,97 | 243,58 | 240,51 | 687.984 |
05 Mar 2024 | 239,71 | -3,63 | -1,49% | 241,81 | 243,95 | 239,14 | 1.121.665 |
04 Mar 2024 | 243,34 | 2,45 | 1,02% | 242,27 | 245,405 | 240,56 | 805.255 |
01 Mar 2024 | 240,89 | -0,62 | -0,26% | 239,92 | 242,54 | 238,98 | 845.839 |
29 Fev 2024 | 241,51 | 2,88 | 1,21% | 239,81 | 242,15 | 236,85 | 1.712.233 |
28 Fev 2024 | 238,63 | -0,94 | -0,39% | 239,91 | 239,91 | 236,51 | 722.984 |
27 Fev 2024 | 239,57 | 3,93 | 1,67% | 239,02 | 241,0725 | 236,19 | 1.199.938 |
26 Fev 2024 | 235,64 | 1,25 | 0,53% | 234,38 | 239,00 | 233,22 | 1.315.672 |
23 Fev 2024 | 234,39 | 1,46 | 0,63% | 235,51 | 237,31 | 230,72 | 1.515.189 |
22 Fev 2024 | 232,93 | 21,71 | 10,28% | 222,20 | 235,99 | 221,07 | 2.317.064 |
21 Fev 2024 | 211,22 | 2,02 | 0,97% | 207,87 | 212,065 | 206,58 | 1.115.750 |
20 Fev 2024 | 209,20 | -2,24 | -1,06% | 208,48 | 209,36 | 206,61 | 968.831 |