Cotações Históricas PBFB
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
18 Jun 2024 | 26,46 | 0,05 | 0,17% | 26,415 | 26,46 | 26,415 | 259 |
17 Jun 2024 | 26,415 | 0,05 | 0,19% | 26,3656 | 26,415 | 26,3656 | 0 |
14 Jun 2024 | 26,3656 | -0,01 | -0,03% | 26,3737 | 26,3737 | 26,3656 | 0 |
13 Jun 2024 | 26,3737 | 0,00 | -0,01% | 26,3752 | 26,3752 | 26,3737 | 1 |
12 Jun 2024 | 26,3752 | 0,10 | 0,38% | 26,2752 | 26,3752 | 26,2752 | 40 |
11 Jun 2024 | 26,2752 | 0,02 | 0,09% | 26,2526 | 26,2752 | 26,2526 | 22.085 |
10 Jun 2024 | 26,2526 | 0,02 | 0,07% | 26,2346 | 26,2526 | 26,2346 | 0 |
07 Jun 2024 | 26,2346 | 0,00 | 0,01% | 26,2311 | 26,2346 | 26,2311 | 0 |
06 Jun 2024 | 26,2311 | 0,00 | 0,01% | 26,2281 | 26,2311 | 26,2281 | 0 |
05 Jun 2024 | 26,2281 | 0,09 | 0,34% | 26,1404 | 26,2281 | 26,1404 | 0 |
04 Jun 2024 | 26,1404 | 0,02 | 0,07% | 26,1221 | 26,1404 | 26,1221 | 0 |
03 Jun 2024 | 26,1221 | 0,01 | 0,05% | 26,1094 | 26,1221 | 26,1094 | 0 |
31 Mai 2024 | 26,1094 | 0,08 | 0,30% | 26,0304 | 26,1094 | 26,0304 | 0 |
30 Mai 2024 | 26,0304 | -0,04 | -0,15% | 26,0696 | 26,0696 | 26,0304 | 0 |
29 Mai 2024 | 26,0696 | -0,05 | -0,20% | 26,1211 | 26,1211 | 26,0696 | 0 |
28 Mai 2024 | 26,1211 | 0,00 | 0,00% | 26,1211 | 26,1211 | 26,1211 | 0 |
24 Mai 2024 | 26,1211 | 0,08 | 0,30% | 26,0429 | 26,1211 | 26,0429 | 0 |
23 Mai 2024 | 26,0429 | -0,05 | -0,20% | 26,096 | 26,096 | 26,0429 | 0 |
22 Mai 2024 | 26,096 | -0,03 | -0,11% | 26,125 | 26,125 | 26,096 | 0 |
21 Mai 2024 | 26,125 | 0,04 | 0,15% | 26,087 | 26,125 | 26,087 | 0 |
20 Mai 2024 | 26,087 | 0,01 | 0,04% | 26,0776 | 26,087 | 26,0776 | 0 |
17 Mai 2024 | 26,0776 | 0,02 | 0,08% | 26,0579 | 26,0776 | 26,0579 | 0 |
16 Mai 2024 | 26,0579 | -0,01 | -0,05% | 26,0703 | 26,0703 | 26,0579 | 0 |
15 Mai 2024 | 26,0703 | 0,11 | 0,41% | 25,9644 | 26,0703 | 25,9644 | 0 |
14 Mai 2024 | 25,9644 | 0,06 | 0,23% | 25,9059 | 25,9644 | 25,9059 | 0 |
13 Mai 2024 | 25,9059 | -0,01 | -0,03% | 25,9139 | 25,9139 | 25,9059 | 0 |
10 Mai 2024 | 25,9139 | 0,03 | 0,13% | 25,8804 | 25,9139 | 25,8804 | 0 |
09 Mai 2024 | 25,8804 | 0,05 | 0,19% | 25,8325 | 25,8804 | 25,8325 | 0 |
08 Mai 2024 | 25,8325 | 0,01 | 0,02% | 25,8273 | 25,8325 | 25,8273 | 0 |
07 Mai 2024 | 25,8273 | 0,02 | 0,09% | 25,8034 | 25,8273 | 25,8034 | 0 |
06 Mai 2024 | 25,8034 | 0,09 | 0,35% | 25,7139 | 25,8034 | 25,7139 | 0 |
03 Mai 2024 | 25,7139 | 0,15 | 0,57% | 25,5671 | 25,7139 | 25,5671 | 0 |
02 Mai 2024 | 25,5671 | 0,07 | 0,29% | 25,4934 | 25,5671 | 25,4934 | 0 |
01 Mai 2024 | 25,4934 | -0,04 | -0,14% | 25,5298 | 25,5298 | 25,4934 | 0 |
30 Abr 2024 | 25,5298 | -0,13 | -0,51% | 25,661 | 25,661 | 25,5298 | 400 |
29 Abr 2024 | 25,661 | 0,03 | 0,12% | 25,6308 | 25,661 | 25,6308 | 0 |
26 Abr 2024 | 25,6308 | 0,11 | 0,42% | 25,5241 | 25,6308 | 25,5241 | 0 |
25 Abr 2024 | 25,5241 | -0,05 | -0,21% | 25,5784 | 25,5784 | 25,5241 | 1 |
24 Abr 2024 | 25,5784 | 0,02 | 0,08% | 25,5574 | 25,5784 | 25,5574 | 0 |
23 Abr 2024 | 25,5574 | 0,12 | 0,49% | 25,433 | 25,5574 | 25,433 | 1 |
22 Abr 2024 | 25,433 | 0,11 | 0,42% | 25,327 | 25,433 | 25,327 | 0 |
19 Abr 2024 | 25,327 | -0,07 | -0,28% | 25,3993 | 25,3993 | 25,327 | 0 |
18 Abr 2024 | 25,3993 | -0,05 | -0,20% | 25,45 | 25,45 | 25,3993 | 0 |
17 Abr 2024 | 25,45 | -0,04 | -0,16% | 25,49 | 25,49 | 25,45 | 100 |
16 Abr 2024 | 25,49 | -0,02 | -0,08% | 25,51 | 25,51 | 25,49 | 100 |
15 Abr 2024 | 25,51 | -0,07 | -0,29% | 25,5846 | 25,5846 | 25,51 | 100 |
12 Abr 2024 | 25,5846 | -0,13 | -0,52% | 25,7171 | 25,7171 | 25,5846 | 0 |
11 Abr 2024 | 25,7171 | 0,06 | 0,24% | 25,6568 | 25,7171 | 25,6568 | 0 |
10 Abr 2024 | 25,6568 | -0,08 | -0,30% | 25,7344 | 25,7344 | 25,6568 | 0 |
09 Abr 2024 | 25,7344 | 0,02 | 0,06% | 25,93 | 25,93 | 25,7344 | 8 |
08 Abr 2024 | 25,7192 | 0,00 | -0,01% | 25,7216 | 25,7216 | 25,7192 | 0 |
05 Abr 2024 | 25,7216 | 0,09 | 0,35% | 25,6329 | 25,7216 | 25,6329 | 0 |
04 Abr 2024 | 25,6329 | -0,09 | -0,36% | 25,7248 | 25,7248 | 25,6329 | 0 |
03 Abr 2024 | 25,7248 | 0,01 | 0,04% | 25,7138 | 25,7248 | 25,7138 | 0 |
02 Abr 2024 | 25,7138 | -0,05 | -0,20% | 25,7652 | 25,7652 | 25,7138 | 0 |
01 Abr 2024 | 25,7652 | -0,03 | -0,11% | 25,7932 | 25,7932 | 25,7652 | 0 |
28 Mar 2024 | 25,7932 | 0,02 | 0,07% | 25,7751 | 25,7932 | 25,7751 | 0 |
27 Mar 2024 | 25,7751 | 0,07 | 0,27% | 25,7061 | 25,7751 | 25,7061 | 0 |
26 Mar 2024 | 25,7061 | 0,00 | 0,00% | 25,7062 | 25,7062 | 25,7061 | 0 |
25 Mar 2024 | 25,7062 | -0,03 | -0,12% | 25,7382 | 25,7382 | 25,7062 | 0 |
22 Mar 2024 | 25,7382 | 0,01 | 0,02% | 25,7331 | 25,7382 | 25,7331 | 0 |