Cotações Históricas TPOR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 30,58 | 0,30 | 0,99% | 30,36 | 30,7499 | 29,68 | 30.504 |
18 Jul 2024 | 30,28 | -1,65 | -5,17% | 31,71 | 32,17 | 29,86 | 66.272 |
17 Jul 2024 | 31,93 | -2,44 | -7,10% | 33,49 | 33,5499 | 31,92 | 95.914 |
16 Jul 2024 | 34,37 | 3,15 | 10,09% | 31,72 | 34,54 | 31,65 | 130.904 |
15 Jul 2024 | 31,22 | 1,36 | 4,55% | 30,28 | 31,47 | 29,86 | 79.923 |
12 Jul 2024 | 29,86 | 0,25 | 0,84% | 29,61 | 30,66 | 29,61 | 64.668 |
11 Jul 2024 | 29,61 | 1,90 | 6,86% | 27,42 | 29,75 | 27,30 | 36.437 |
10 Jul 2024 | 27,71 | 0,11 | 0,40% | 27,85 | 27,85 | 27,1046 | 21.413 |
09 Jul 2024 | 27,60 | -0,64 | -2,27% | 28,15 | 28,16 | 27,51 | 13.936 |
08 Jul 2024 | 28,24 | -0,38 | -1,33% | 28,67 | 28,76 | 27,8591 | 25.287 |
05 Jul 2024 | 28,62 | -0,56 | -1,92% | 29,07 | 29,07 | 28,12 | 26.079 |
03 Jul 2024 | 29,18 | 0,21 | 0,72% | 29,05 | 29,9731 | 29,05 | 24.454 |
02 Jul 2024 | 28,97 | 0,05 | 0,17% | 28,85 | 29,0675 | 28,30 | 14.927 |
01 Jul 2024 | 28,92 | 0,38 | 1,33% | 29,81 | 29,8685 | 28,47 | 41.173 |
28 Jun 2024 | 28,54 | 0,00 | 0,00% | 28,54 | 28,54 | 28,54 | 0 |
27 Jun 2024 | 28,54 | -0,46 | -1,59% | 28,91 | 28,91 | 28,342 | 18.072 |
26 Jun 2024 | 29,00 | 0,69 | 2,44% | 28,55 | 29,3299 | 28,4399 | 26.635 |
25 Jun 2024 | 28,31 | -0,69 | -2,38% | 28,96 | 28,96 | 27,5455 | 34.675 |
24 Jun 2024 | 29,00 | 0,55 | 1,93% | 28,28 | 29,69 | 28,28 | 58.197 |
21 Jun 2024 | 28,45 | 0,03 | 0,11% | 28,68 | 28,68 | 27,595 | 33.379 |
20 Jun 2024 | 28,42 | 0,62 | 2,23% | 27,62 | 28,4899 | 27,62 | 10.820 |
18 Jun 2024 | 27,80 | -0,19 | -0,68% | 27,86 | 28,40 | 27,80 | 8.346 |
17 Jun 2024 | 27,99 | 0,56 | 2,04% | 26,93 | 27,99 | 26,93 | 26.037 |
14 Jun 2024 | 27,43 | -0,81 | -2,87% | 27,58 | 27,58 | 25,93 | 30.648 |
13 Jun 2024 | 28,24 | -1,47 | -4,95% | 29,64 | 29,64 | 27,57 | 28.611 |
12 Jun 2024 | 29,71 | 1,11 | 3,88% | 29,58 | 30,525 | 29,16 | 51.873 |
11 Jun 2024 | 28,60 | -0,55 | -1,89% | 28,63 | 28,63 | 27,92 | 56.218 |
10 Jun 2024 | 29,15 | 0,44 | 1,53% | 28,51 | 29,225 | 28,47 | 25.385 |
07 Jun 2024 | 28,71 | -0,07 | -0,24% | 28,62 | 29,23 | 28,105 | 17.108 |
06 Jun 2024 | 28,78 | 0,40 | 1,41% | 28,57 | 29,0999 | 28,38 | 44.598 |
05 Jun 2024 | 28,38 | 1,14 | 4,19% | 27,76 | 28,48 | 27,1701 | 19.524 |
04 Jun 2024 | 27,24 | -0,31 | -1,13% | 27,71 | 28,5497 | 27,0001 | 50.510 |
03 Jun 2024 | 27,55 | -0,85 | -2,99% | 28,72 | 28,84 | 26,88 | 39.793 |
31 Mai 2024 | 28,40 | 1,31 | 4,84% | 27,29 | 28,43 | 26,9201 | 78.076 |
30 Mai 2024 | 27,09 | 0,52 | 1,96% | 26,74 | 27,2199 | 26,40 | 34.355 |
29 Mai 2024 | 26,57 | -0,72 | -2,64% | 26,31 | 26,62 | 25,28 | 34.513 |
28 Mai 2024 | 27,29 | -0,82 | -2,92% | 28,12 | 28,12 | 27,0247 | 26.250 |
24 Mai 2024 | 28,11 | 0,45 | 1,63% | 27,86 | 28,11 | 27,7001 | 17.162 |
23 Mai 2024 | 27,66 | -1,51 | -5,18% | 29,24 | 29,24 | 27,3919 | 35.071 |
22 Mai 2024 | 29,17 | 0,26 | 0,90% | 29,00 | 29,3803 | 28,65 | 29.813 |
21 Mai 2024 | 28,91 | -1,80 | -5,86% | 30,22 | 30,22 | 28,85 | 34.456 |
20 Mai 2024 | 30,71 | -0,61 | -1,95% | 31,22 | 31,32 | 30,55 | 12.131 |
17 Mai 2024 | 31,32 | -0,47 | -1,48% | 31,78 | 31,78 | 31,15 | 12.525 |
16 Mai 2024 | 31,79 | -0,31 | -0,97% | 32,08 | 32,16 | 31,79 | 5.734 |
15 Mai 2024 | 32,10 | 0,44 | 1,39% | 32,14 | 32,3912 | 31,79 | 11.693 |
14 Mai 2024 | 31,66 | -0,42 | -1,31% | 32,40 | 32,6113 | 31,3389 | 12.257 |
13 Mai 2024 | 32,08 | 0,01 | 0,03% | 32,36 | 32,36 | 31,8934 | 5.603 |
10 Mai 2024 | 32,0689 | 0,12 | 0,37% | 32,24 | 32,3608 | 31,8168 | 5.168 |
09 Mai 2024 | 31,95 | 0,76 | 2,44% | 31,28 | 32,06 | 31,17 | 12.353 |
08 Mai 2024 | 31,19 | -0,58 | -1,82% | 30,25 | 31,36 | 30,07 | 25.008 |
07 Mai 2024 | 31,7675 | -0,07 | -0,23% | 32,12 | 32,28 | 31,64 | 13.835 |
06 Mai 2024 | 31,8402 | 0,84 | 2,71% | 31,92 | 32,05 | 31,5914 | 15.205 |
03 Mai 2024 | 31,00 | 0,64 | 2,11% | 31,50 | 31,9171 | 31,00 | 24.123 |
02 Mai 2024 | 30,36 | 1,34 | 4,62% | 29,94 | 30,54 | 29,5901 | 7.024 |
01 Mai 2024 | 29,02 | 0,10 | 0,35% | 28,86 | 30,32 | 28,5208 | 12.139 |
30 Abr 2024 | 28,92 | -1,79 | -5,83% | 30,25 | 30,25 | 28,92 | 10.264 |
29 Abr 2024 | 30,71 | -0,49 | -1,57% | 31,25 | 31,50 | 30,1204 | 10.322 |
26 Abr 2024 | 31,20 | -1,22 | -3,76% | 31,48 | 31,6839 | 30,76 | 20.721 |
25 Abr 2024 | 32,42 | 1,19 | 3,79% | 30,95 | 32,6254 | 30,95 | 35.171 |
24 Abr 2024 | 31,235 | -2,29 | -6,82% | 32,90 | 32,90 | 30,10 | 49.914 |
23 Abr 2024 | 33,52 | 1,29 | 4,00% | 32,44 | 33,7612 | 32,44 | 7.736 |