Cotações Históricas MPTI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 34,49 | 0,00 | 0,00% | 34,49 | 34,49 | 34,49 | 0 |
27 Jun 2024 | 34,49 | 0,50 | 1,47% | 33,75 | 35,00 | 33,75 | 33.604 |
26 Jun 2024 | 33,99 | 0,58 | 1,74% | 33,41 | 34,83 | 32,5001 | 8.520 |
25 Jun 2024 | 33,41 | 1,10 | 3,40% | 33,70 | 33,92 | 32,455 | 13.145 |
24 Jun 2024 | 32,31 | 0,99 | 3,16% | 31,47 | 33,0099 | 30,78 | 27.277 |
21 Jun 2024 | 31,32 | 0,26 | 0,84% | 31,00 | 31,9999 | 30,0301 | 35.859 |
20 Jun 2024 | 31,06 | -2,44 | -7,28% | 33,51 | 34,10 | 31,06 | 31.133 |
18 Jun 2024 | 33,50 | -1,52 | -4,34% | 34,79 | 35,05 | 32,72 | 45.501 |
17 Jun 2024 | 35,02 | -0,22 | -0,62% | 35,83 | 35,83 | 34,55 | 28.854 |
14 Jun 2024 | 35,24 | -0,17 | -0,48% | 35,35 | 37,57 | 34,24 | 36.817 |
13 Jun 2024 | 35,41 | -0,19 | -0,53% | 35,90 | 36,02 | 34,8001 | 18.795 |
12 Jun 2024 | 35,60 | -1,15 | -3,13% | 37,37 | 37,77 | 34,80 | 17.892 |
11 Jun 2024 | 36,75 | 0,85 | 2,37% | 36,00 | 37,60 | 35,0518 | 18.033 |
10 Jun 2024 | 35,90 | 1,21 | 3,49% | 34,27 | 36,30 | 34,27 | 14.784 |
07 Jun 2024 | 34,69 | -0,38 | -1,08% | 35,10 | 35,48 | 34,69 | 5.337 |
06 Jun 2024 | 35,07 | -0,90 | -2,50% | 36,02 | 36,6366 | 34,70 | 11.417 |
05 Jun 2024 | 35,97 | 3,15 | 9,60% | 33,26 | 35,9799 | 33,05 | 22.578 |
04 Jun 2024 | 32,82 | -0,43 | -1,29% | 33,15 | 33,49 | 31,25 | 24.702 |
03 Jun 2024 | 33,25 | -3,05 | -8,40% | 36,43 | 37,26 | 33,17 | 29.661 |
31 Mai 2024 | 36,30 | -2,13 | -5,54% | 38,56 | 39,68 | 34,98 | 74.634 |
30 Mai 2024 | 38,43 | 1,63 | 4,43% | 36,30 | 39,20 | 36,30 | 35.612 |
29 Mai 2024 | 36,80 | 0,64 | 1,77% | 36,00 | 36,8684 | 35,50 | 47.434 |
28 Mai 2024 | 36,16 | 1,01 | 2,87% | 35,42 | 37,08 | 34,47 | 59.036 |
24 Mai 2024 | 35,15 | 2,15 | 6,50% | 33,28 | 35,465 | 33,25 | 41.860 |
23 Mai 2024 | 33,005 | 0,13 | 0,38% | 33,03 | 34,55 | 32,00 | 40.802 |
22 Mai 2024 | 32,88 | 0,40 | 1,23% | 32,25 | 34,00 | 32,06 | 29.156 |
21 Mai 2024 | 32,48 | 1,86 | 6,07% | 30,66 | 33,30 | 30,0001 | 42.222 |
20 Mai 2024 | 30,62 | 1,69 | 5,84% | 29,25 | 31,11 | 28,4717 | 32.338 |
17 Mai 2024 | 28,93 | -1,07 | -3,57% | 29,76 | 29,80 | 28,93 | 14.129 |
16 Mai 2024 | 30,00 | 1,00 | 3,45% | 28,97 | 30,00 | 28,1721 | 32.877 |
15 Mai 2024 | 29,00 | 0,63 | 2,22% | 28,56 | 29,13 | 28,00 | 44.924 |
14 Mai 2024 | 28,37 | -0,16 | -0,56% | 28,99 | 29,00 | 28,12 | 38.955 |
13 Mai 2024 | 28,53 | -0,12 | -0,42% | 28,85 | 29,28 | 28,0001 | 43.728 |
10 Mai 2024 | 28,65 | 0,60 | 2,14% | 27,68 | 28,65 | 27,14 | 33.443 |
09 Mai 2024 | 28,05 | -1,05 | -3,61% | 29,71 | 29,71 | 27,80 | 22.330 |
08 Mai 2024 | 29,10 | -0,07 | -0,24% | 29,95 | 30,00 | 27,93 | 54.659 |
07 Mai 2024 | 29,17 | 1,66 | 6,03% | 27,91 | 29,81 | 27,8001 | 24.711 |
06 Mai 2024 | 27,51 | 0,32 | 1,18% | 27,60 | 28,45 | 26,99 | 36.372 |
03 Mai 2024 | 27,19 | -0,39 | -1,41% | 27,77 | 27,93 | 26,80 | 18.867 |
02 Mai 2024 | 27,58 | 0,73 | 2,72% | 27,31 | 28,33 | 26,75 | 15.880 |
01 Mai 2024 | 26,85 | -0,91 | -3,28% | 27,67 | 28,00 | 26,6947 | 20.697 |
30 Abr 2024 | 27,76 | 1,15 | 4,32% | 26,84 | 28,38 | 26,795 | 40.343 |
29 Abr 2024 | 26,61 | 0,43 | 1,64% | 26,33 | 27,2058 | 26,33 | 18.194 |
26 Abr 2024 | 26,18 | -0,69 | -2,57% | 26,91 | 27,14 | 26,0964 | 18.283 |
25 Abr 2024 | 26,87 | -0,62 | -2,26% | 26,79 | 27,2579 | 25,67 | 13.738 |
24 Abr 2024 | 27,49 | 1,95 | 7,64% | 25,57 | 28,535 | 25,2101 | 52.603 |
23 Abr 2024 | 25,54 | -0,14 | -0,55% | 25,52 | 26,20 | 24,68 | 36.831 |
22 Abr 2024 | 25,68 | 1,78 | 7,45% | 23,20 | 26,7486 | 23,20 | 94.145 |
19 Abr 2024 | 23,90 | 0,11 | 0,46% | 23,72 | 24,41 | 23,295 | 30.471 |
18 Abr 2024 | 23,79 | -2,31 | -8,85% | 26,30 | 27,6722 | 23,00 | 106.799 |
17 Abr 2024 | 26,10 | -1,15 | -4,22% | 27,52 | 28,233 | 26,10 | 20.739 |
16 Abr 2024 | 27,25 | 0,21 | 0,78% | 27,01 | 28,54 | 27,01 | 33.892 |
15 Abr 2024 | 27,04 | -1,48 | -5,19% | 28,69 | 29,40 | 27,04 | 25.331 |
12 Abr 2024 | 28,52 | -0,97 | -3,29% | 29,29 | 30,99 | 28,03 | 57.556 |
11 Abr 2024 | 29,49 | 2,64 | 9,83% | 26,50 | 29,685 | 26,50 | 50.385 |
10 Abr 2024 | 26,85 | -0,22 | -0,81% | 27,07 | 28,19 | 26,04 | 45.663 |
09 Abr 2024 | 27,07 | 0,05 | 0,19% | 26,68 | 27,3805 | 26,20 | 36.251 |
08 Abr 2024 | 27,02 | 0,08 | 0,30% | 27,20 | 28,245 | 26,00 | 50.353 |
05 Abr 2024 | 26,94 | 0,81 | 3,10% | 26,70 | 27,41 | 25,69 | 46.306 |
04 Abr 2024 | 26,13 | -2,65 | -9,21% | 28,70 | 28,78 | 26,13 | 99.656 |
03 Abr 2024 | 28,78 | -0,72 | -2,44% | 29,50 | 29,50 | 27,7801 | 66.249 |
02 Abr 2024 | 29,50 | 0,09 | 0,31% | 29,20 | 29,951 | 28,01 | 45.517 |
01 Abr 2024 | 29,41 | -0,59 | -1,97% | 30,00 | 30,245 | 27,7175 | 97.593 |