Cotações Históricas PBJL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 25,5908 | -0,06 | -0,25% | 25,6544 | 25,6544 | 25,5762 | 3.354 |
18 Jul 2024 | 25,6544 | -0,09 | -0,33% | 25,74 | 25,75 | 25,62 | 2.129 |
17 Jul 2024 | 25,74 | -0,14 | -0,52% | 25,78 | 25,78 | 25,74 | 495 |
16 Jul 2024 | 25,875 | 0,05 | 0,17% | 25,83 | 25,875 | 25,82 | 2.700 |
15 Jul 2024 | 25,83 | 0,04 | 0,17% | 25,7857 | 25,855 | 25,7857 | 11.098 |
12 Jul 2024 | 25,7857 | 0,05 | 0,21% | 25,7309 | 25,84 | 25,7309 | 768 |
11 Jul 2024 | 25,7309 | -0,06 | -0,25% | 25,795 | 25,80 | 25,72 | 1.620 |
10 Jul 2024 | 25,795 | 0,10 | 0,39% | 25,695 | 25,795 | 25,695 | 1.107 |
09 Jul 2024 | 25,695 | 0,00 | 0,02% | 25,73 | 26,74 | 25,695 | 13.056 |
08 Jul 2024 | 25,69 | -0,03 | -0,12% | 25,69 | 25,71 | 25,666 | 14.679 |
05 Jul 2024 | 25,72 | 0,04 | 0,15% | 25,6805 | 25,73 | 25,63 | 18.697 |
03 Jul 2024 | 25,6805 | 0,13 | 0,50% | 25,552 | 25,70 | 25,552 | 53.496 |
02 Jul 2024 | 25,552 | 0,08 | 0,33% | 25,4689 | 25,57 | 25,4689 | 4.152 |
01 Jul 2024 | 25,4689 | 0,05 | 0,19% | 25,435 | 29,71 | 25,35 | 253.496 |
28 Jun 2024 | 25,4217 | 0,00 | 0,00% | 25,4217 | 25,4217 | 25,4217 | 0 |
27 Jun 2024 | 25,4217 | 0,01 | 0,03% | 25,415 | 25,4217 | 25,415 | 0 |
26 Jun 2024 | 25,415 | -0,04 | -0,14% | 25,45 | 25,45 | 25,415 | 0 |
25 Jun 2024 | 25,45 | 0,04 | 0,16% | 25,41 | 25,45 | 25,41 | 1.000 |
24 Jun 2024 | 25,41 | 0,00 | 0,02% | 25,405 | 25,41 | 25,405 | 0 |
21 Jun 2024 | 25,405 | 0,01 | 0,04% | 25,395 | 25,405 | 25,395 | 0 |
20 Jun 2024 | 25,395 | -0,03 | -0,10% | 25,42 | 25,42 | 25,395 | 0 |
18 Jun 2024 | 25,42 | 0,04 | 0,15% | 25,381 | 25,42 | 25,381 | 2.776 |
17 Jun 2024 | 25,381 | 0,01 | 0,05% | 25,3693 | 25,381 | 25,3693 | 0 |
14 Jun 2024 | 25,3693 | 0,01 | 0,06% | 25,355 | 25,3693 | 25,355 | 0 |
13 Jun 2024 | 25,355 | 0,01 | 0,04% | 25,345 | 25,355 | 25,345 | 0 |
12 Jun 2024 | 25,345 | 0,04 | 0,16% | 25,3052 | 25,345 | 25,3052 | 0 |
11 Jun 2024 | 25,3052 | 0,01 | 0,04% | 25,295 | 25,3052 | 25,295 | 22.923 |
10 Jun 2024 | 25,295 | 0,01 | 0,05% | 25,2816 | 25,295 | 25,2816 | 0 |
07 Jun 2024 | 25,2816 | 0,02 | 0,07% | 25,265 | 25,2816 | 25,265 | 0 |
06 Jun 2024 | 25,265 | 0,00 | 0,00% | 25,265 | 25,265 | 25,265 | 0 |
05 Jun 2024 | 25,265 | 0,06 | 0,23% | 25,2079 | 25,265 | 25,2079 | 0 |
04 Jun 2024 | 25,2079 | 0,01 | 0,05% | 25,1957 | 25,2079 | 25,1957 | 0 |
03 Jun 2024 | 25,1957 | 0,01 | 0,02% | 25,19 | 25,1957 | 25,19 | 0 |
31 Mai 2024 | 25,19 | 0,05 | 0,18% | 25,1448 | 25,19 | 25,1448 | 0 |
30 Mai 2024 | 25,1448 | -0,03 | -0,12% | 25,175 | 25,175 | 25,1448 | 0 |
29 Mai 2024 | 25,175 | -0,03 | -0,12% | 25,205 | 25,205 | 25,175 | 0 |
28 Mai 2024 | 25,205 | 0,01 | 0,03% | 25,1964 | 25,205 | 25,1964 | 0 |
24 Mai 2024 | 25,1964 | 0,05 | 0,19% | 25,1483 | 25,1964 | 25,1483 | 0 |
23 Mai 2024 | 25,1483 | -0,03 | -0,11% | 25,1755 | 25,1755 | 25,1483 | 0 |
22 Mai 2024 | 25,1755 | -0,01 | -0,04% | 25,185 | 25,185 | 25,1755 | 0 |
21 Mai 2024 | 25,185 | 0,02 | 0,08% | 25,1656 | 25,185 | 25,1656 | 0 |
20 Mai 2024 | 25,1656 | 0,01 | 0,03% | 25,158 | 25,1656 | 25,158 | 0 |
17 Mai 2024 | 25,158 | 0,01 | 0,05% | 25,145 | 25,158 | 25,145 | 0 |
16 Mai 2024 | 25,145 | 0,00 | 0,00% | 25,145 | 25,145 | 25,145 | 0 |
15 Mai 2024 | 25,145 | 0,06 | 0,22% | 25,0898 | 25,145 | 25,0898 | 0 |
14 Mai 2024 | 25,0898 | 0,03 | 0,13% | 25,0575 | 25,0898 | 25,0575 | 0 |
13 Mai 2024 | 25,0575 | 0,00 | -0,01% | 25,0593 | 25,0593 | 25,0575 | 0 |
10 Mai 2024 | 25,0593 | 0,02 | 0,10% | 25,035 | 25,0593 | 25,035 | 0 |
09 Mai 2024 | 25,035 | 0,02 | 0,08% | 25,015 | 25,035 | 25,015 | 0 |