Cotações Históricas PADV.GB
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 35,464 | -0,07 | -0,20% | 35,5435 | 35,574 | 35,464 | 10 |
01 Jul 2024 | 35,5345 | -0,08 | -0,23% | 35,5345 | 35,5345 | 35,5345 | 1 |
28 Jun 2024 | 35,616 | 0,23 | 0,66% | 35,5925 | 35,6455 | 35,5925 | 19 |
27 Jun 2024 | 35,382 | 0,00 | 0,00% | 35,382 | 35,382 | 35,382 | 0 |
26 Jun 2024 | 35,382 | -0,14 | -0,40% | 35,382 | 35,382 | 35,382 | 12 |
25 Jun 2024 | 35,5245 | 0,04 | 0,11% | 35,5245 | 35,5245 | 35,5245 | 31 |
24 Jun 2024 | 35,4845 | 0,09 | 0,25% | 35,40 | 35,6045 | 35,344 | 71 |
21 Jun 2024 | 35,3945 | -0,09 | -0,25% | 35,3525 | 35,3945 | 35,3525 | 16 |
20 Jun 2024 | 35,4845 | 0,02 | 0,05% | 35,4845 | 35,4845 | 35,4845 | 1 |
19 Jun 2024 | 35,466 | 0,37 | 1,04% | 35,574 | 35,574 | 35,466 | 13 |
18 Jun 2024 | 35,10 | 0,09 | 0,25% | 35,10 | 35,10 | 35,10 | 1 |
17 Jun 2024 | 35,0135 | 0,00 | 0,00% | 35,0135 | 35,0135 | 35,0135 | 0 |
14 Jun 2024 | 35,0135 | 0,04 | 0,11% | 35,1055 | 35,1055 | 35,0135 | 50 |
13 Jun 2024 | 34,975 | -0,06 | -0,17% | 34,975 | 34,975 | 34,975 | 3 |
12 Jun 2024 | 35,036 | -0,32 | -0,91% | 34,964 | 35,036 | 34,964 | 8 |
11 Jun 2024 | 35,356 | -0,38 | -1,06% | 35,416 | 35,416 | 35,356 | 144 |
10 Jun 2024 | 35,7345 | 0,00 | 0,00% | 35,7345 | 35,7345 | 35,7345 | 0 |
07 Jun 2024 | 35,7345 | -0,11 | -0,29% | 35,8155 | 35,8155 | 35,7345 | 11 |
06 Jun 2024 | 35,84 | 0,13 | 0,37% | 35,91 | 35,91 | 35,84 | 6 |
05 Jun 2024 | 35,7075 | -0,09 | -0,25% | 35,7075 | 35,7075 | 35,7075 | 2 |
04 Jun 2024 | 35,7965 | 0,00 | 0,00% | 35,7965 | 35,7965 | 35,7965 | 0 |
03 Jun 2024 | 35,7965 | 0,16 | 0,45% | 35,974 | 35,974 | 35,7965 | 16 |
31 Mai 2024 | 35,6365 | 0,09 | 0,26% | 35,6365 | 35,6365 | 35,6365 | 2 |
30 Mai 2024 | 35,5445 | -0,63 | -1,75% | 35,64 | 35,64 | 35,5445 | 4 |
29 Mai 2024 | 36,176 | 0,00 | 0,00% | 36,176 | 36,176 | 36,176 | 0 |
28 Mai 2024 | 36,176 | 0,26 | 0,71% | 36,176 | 36,176 | 36,176 | 9 |
24 Mai 2024 | 35,92 | -0,44 | -1,21% | 36,006 | 36,006 | 35,92 | 10 |
23 Mai 2024 | 36,36 | 0,00 | 0,00% | 36,36 | 36,36 | 36,36 | 0 |
22 Mai 2024 | 36,36 | -0,61 | -1,64% | 36,53 | 36,53 | 36,36 | 39 |
21 Mai 2024 | 36,966 | 0,00 | 0,00% | 36,966 | 36,966 | 36,966 | 0 |
20 Mai 2024 | 36,966 | -0,12 | -0,32% | 36,966 | 36,966 | 36,966 | 5 |
17 Mai 2024 | 37,0845 | 0,04 | 0,11% | 37,045 | 37,0845 | 37,045 | 12 |
16 Mai 2024 | 37,0445 | 0,36 | 0,97% | 37,04 | 37,154 | 37,04 | 14 |
15 Mai 2024 | 36,6885 | -0,18 | -0,49% | 36,8415 | 36,8415 | 36,6885 | 18 |
14 Mai 2024 | 36,87 | -0,34 | -0,92% | 36,91 | 36,91 | 36,87 | 12 |
13 Mai 2024 | 37,2135 | -0,20 | -0,54% | 37,2955 | 37,2955 | 37,2135 | 20 |
10 Mai 2024 | 37,415 | 0,70 | 1,91% | 37,3935 | 37,415 | 37,3155 | 27 |
09 Mai 2024 | 36,7135 | 0,21 | 0,57% | 36,675 | 36,7135 | 36,675 | 8 |
08 Mai 2024 | 36,5045 | -0,28 | -0,76% | 36,404 | 36,5045 | 36,404 | 10 |
07 Mai 2024 | 36,785 | 0,17 | 0,48% | 36,8535 | 36,8535 | 36,6655 | 11 |
03 Mai 2024 | 36,61 | 0,56 | 1,56% | 36,474 | 36,61 | 36,4655 | 318 |
02 Mai 2024 | 36,046 | 0,42 | 1,18% | 36,21 | 36,21 | 36,046 | 28 |
01 Mai 2024 | 35,6265 | -0,09 | -0,24% | 35,6265 | 35,6265 | 35,6265 | 9 |
30 Abr 2024 | 35,7135 | -0,43 | -1,20% | 35,7135 | 35,7135 | 35,7135 | 1 |
29 Abr 2024 | 36,1455 | 0,44 | 1,22% | 36,1455 | 36,1455 | 36,1455 | 4 |
26 Abr 2024 | 35,71 | 0,08 | 0,22% | 35,71 | 35,71 | 35,71 | 14 |
25 Abr 2024 | 35,632 | 0,00 | 0,00% | 35,632 | 35,632 | 35,632 | 0 |
24 Abr 2024 | 35,632 | 0,23 | 0,65% | 35,7305 | 35,7305 | 35,632 | 225 |
23 Abr 2024 | 35,4005 | -0,01 | -0,03% | 35,5195 | 35,5195 | 35,4005 | 200 |
22 Abr 2024 | 35,41 | 0,73 | 2,12% | 35,34 | 35,41 | 35,214 | 50 |
19 Abr 2024 | 34,6765 | 0,06 | 0,18% | 42,95 | 42,95 | 34,6475 | 21 |
18 Abr 2024 | 34,6155 | 0,15 | 0,42% | 34,6155 | 34,6155 | 34,6155 | 1 |
17 Abr 2024 | 34,47 | 0,05 | 0,13% | 34,47 | 34,47 | 34,47 | 1 |
16 Abr 2024 | 34,425 | -0,59 | -1,69% | 34,325 | 34,425 | 34,325 | 56 |
15 Abr 2024 | 35,0165 | -0,12 | -0,34% | 35,104 | 35,104 | 35,0165 | 16 |
12 Abr 2024 | 35,1365 | -0,20 | -0,55% | 35,1365 | 35,1365 | 35,1365 | 11 |
11 Abr 2024 | 35,3325 | 0,00 | 0,00% | 35,3325 | 35,3325 | 35,3325 | 0 |
10 Abr 2024 | 35,3325 | 0,06 | 0,17% | 35,4555 | 35,4555 | 35,3325 | 9 |
09 Abr 2024 | 35,2735 | 0,01 | 0,03% | 35,2735 | 35,2735 | 35,2735 | 4 |
08 Abr 2024 | 35,2625 | 0,10 | 0,28% | 35,2855 | 35,3075 | 35,2625 | 20 |
05 Abr 2024 | 35,165 | -0,17 | -0,47% | 35,086 | 35,165 | 35,086 | 12 |
04 Abr 2024 | 35,3325 | -0,21 | -0,60% | 35,3325 | 35,3325 | 35,3325 | 5 |