Cotações Históricas PJBF
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
18 Jun 2024 | 61,7358 | 0,05 | 0,07% | 61,69 | 61,93 | 61,69 | 140 |
17 Jun 2024 | 61,69 | 0,83 | 1,36% | 61,32 | 61,79 | 61,29 | 1.284 |
14 Jun 2024 | 60,8643 | -0,36 | -0,58% | 60,65 | 60,8643 | 60,56 | 223 |
13 Jun 2024 | 61,2204 | 0,21 | 0,35% | 61,0073 | 61,26 | 61,0073 | 2.360 |
12 Jun 2024 | 61,0073 | 1,14 | 1,90% | 59,87 | 61,06 | 59,87 | 551 |
11 Jun 2024 | 59,87 | 0,14 | 0,23% | 59,73 | 59,87 | 59,47 | 1.493 |
10 Jun 2024 | 59,73 | 0,36 | 0,60% | 59,3724 | 59,73 | 59,3724 | 229 |
07 Jun 2024 | 59,3724 | -0,27 | -0,45% | 59,64 | 59,64 | 59,323 | 902 |
06 Jun 2024 | 59,64 | -0,02 | -0,03% | 59,66 | 59,66 | 59,48 | 567 |
05 Jun 2024 | 59,66 | 1,52 | 2,61% | 58,1428 | 59,66 | 58,1428 | 819 |
04 Jun 2024 | 58,1428 | 0,08 | 0,14% | 58,0609 | 58,1428 | 57,74 | 242 |
03 Jun 2024 | 58,0609 | 0,14 | 0,24% | 58,33 | 58,33 | 57,73 | 1.106 |
31 Mai 2024 | 57,92 | -0,20 | -0,34% | 58,1189 | 58,1189 | 57,92 | 142 |
30 Mai 2024 | 58,1189 | -0,68 | -1,15% | 58,7952 | 58,7952 | 58,1189 | 5.223 |
29 Mai 2024 | 58,7952 | -0,47 | -0,79% | 59,2641 | 59,2641 | 58,79 | 2.893 |
28 Mai 2024 | 59,2641 | 0,30 | 0,51% | 59,34 | 59,34 | 59,23 | 721 |
24 Mai 2024 | 58,9647 | 0,58 | 0,99% | 58,69 | 59,13 | 58,69 | 3.808 |
23 Mai 2024 | 58,3842 | 0,15 | 0,26% | 58,231 | 59,09 | 58,231 | 659 |
22 Mai 2024 | 58,231 | -0,45 | -0,77% | 58,6839 | 58,6839 | 58,231 | 9.381 |
21 Mai 2024 | 58,6839 | 0,16 | 0,27% | 58,5247 | 58,6839 | 58,5247 | 143 |
20 Mai 2024 | 58,5247 | 0,40 | 0,68% | 58,1284 | 58,60 | 58,1284 | 26 |
17 Mai 2024 | 58,1284 | -0,13 | -0,22% | 58,2552 | 58,2552 | 58,1284 | 6 |
16 Mai 2024 | 58,2552 | -0,52 | -0,88% | 58,7716 | 58,7716 | 58,2552 | 41 |
15 Mai 2024 | 58,7716 | 1,17 | 2,04% | 57,5985 | 58,7716 | 57,5985 | 168 |
14 Mai 2024 | 57,5985 | 0,49 | 0,86% | 57,108 | 57,5985 | 57,108 | 173 |
13 Mai 2024 | 57,108 | -0,01 | -0,02% | 57,1168 | 57,20 | 57,10 | 5.199 |
10 Mai 2024 | 57,1168 | 0,09 | 0,16% | 57,0243 | 57,20 | 57,0243 | 53 |
09 Mai 2024 | 57,0243 | 0,00 | 0,00% | 57,0239 | 57,13 | 57,0239 | 838 |
08 Mai 2024 | 57,0239 | 0,19 | 0,33% | 56,8358 | 57,04 | 56,8358 | 7.983 |
07 Mai 2024 | 56,8358 | -0,21 | -0,37% | 57,0474 | 57,0474 | 56,72 | 39.875 |
06 Mai 2024 | 57,0474 | 0,72 | 1,28% | 56,327 | 57,0474 | 56,327 | 1 |
03 Mai 2024 | 56,327 | 1,29 | 2,34% | 55,0375 | 56,327 | 55,0375 | 9 |
02 Mai 2024 | 55,0375 | 0,52 | 0,96% | 54,5152 | 55,0375 | 54,5152 | 317 |
01 Mai 2024 | 54,5152 | -0,36 | -0,65% | 54,8721 | 54,8721 | 54,5152 | 154 |
30 Abr 2024 | 54,8721 | -0,86 | -1,54% | 55,7331 | 55,7331 | 54,8721 | 0 |
29 Abr 2024 | 55,7331 | -0,09 | -0,16% | 55,8198 | 55,8198 | 55,73 | 113 |
26 Abr 2024 | 55,8198 | 1,12 | 2,05% | 54,6998 | 55,8198 | 54,6998 | 230 |
25 Abr 2024 | 54,6998 | -0,39 | -0,72% | 55,0939 | 55,0939 | 54,6998 | 282 |
24 Abr 2024 | 55,0939 | -0,24 | -0,44% | 55,335 | 55,335 | 55,0939 | 13 |
23 Abr 2024 | 55,335 | 1,14 | 2,11% | 54,1901 | 55,335 | 54,1901 | 767 |
22 Abr 2024 | 54,1901 | 0,55 | 1,03% | 53,6371 | 54,1901 | 53,6371 | 50 |
19 Abr 2024 | 53,6371 | -1,30 | -2,37% | 54,9367 | 54,9367 | 53,6371 | 843 |
18 Abr 2024 | 54,9367 | -0,32 | -0,58% | 55,2561 | 55,2561 | 54,9367 | 275 |
17 Abr 2024 | 55,2561 | -0,42 | -0,76% | 55,6807 | 55,70 | 55,2561 | 71 |
16 Abr 2024 | 55,6807 | 0,13 | 0,24% | 55,64 | 55,81 | 55,64 | 372 |
15 Abr 2024 | 55,548 | -0,68 | -1,20% | 56,98 | 56,98 | 55,548 | 677 |
12 Abr 2024 | 56,2235 | -1,21 | -2,11% | 57,4329 | 57,4329 | 56,2235 | 1.505 |
11 Abr 2024 | 57,4329 | 0,85 | 1,51% | 56,5795 | 57,4329 | 56,5795 | 22 |
10 Abr 2024 | 56,5795 | -0,29 | -0,52% | 56,8733 | 56,8733 | 56,5795 | 49 |
09 Abr 2024 | 56,8733 | -0,35 | -0,62% | 57,226 | 57,226 | 56,8733 | 85 |
08 Abr 2024 | 57,226 | -0,01 | -0,01% | 57,2338 | 57,2338 | 57,226 | 64 |
05 Abr 2024 | 57,2338 | 0,78 | 1,39% | 56,4518 | 57,2338 | 56,4518 | 27 |
04 Abr 2024 | 56,4518 | -0,77 | -1,34% | 57,42 | 57,81 | 56,4518 | 1.316 |
03 Abr 2024 | 57,2185 | 0,20 | 0,35% | 57,019 | 57,2185 | 57,019 | 2 |
02 Abr 2024 | 57,019 | -0,71 | -1,23% | 57,7316 | 57,7316 | 57,019 | 2 |
01 Abr 2024 | 57,7316 | 0,02 | 0,04% | 57,7067 | 57,7316 | 57,7067 | 0 |
28 Mar 2024 | 57,7067 | -0,06 | -0,10% | 57,7628 | 57,7628 | 57,7067 | 19 |
27 Mar 2024 | 57,7628 | -0,29 | -0,49% | 58,40 | 58,40 | 57,7628 | 24 |
26 Mar 2024 | 58,0495 | -0,25 | -0,42% | 58,2965 | 58,2965 | 58,0495 | 0 |
25 Mar 2024 | 58,2965 | -0,04 | -0,06% | 58,3338 | 58,3338 | 58,2965 | 214 |
22 Mar 2024 | 58,3338 | 0,02 | 0,04% | 58,3116 | 58,3338 | 58,3116 | 17 |