Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas PHAG.GB
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 26,8625 | -0,86 | -3,10% | 26,899 | 26,9675 | 26,5599 | 17.997 |
| 18 Jul 2024 | 27,7229 | -0,15 | -0,53% | 28,069 | 28,069 | 27,6982 | 5.759 |
| 17 Jul 2024 | 27,87 | -0,90 | -3,12% | 28,2766 | 28,4941 | 27,7754 | 16.567 |
| 16 Jul 2024 | 28,7663 | 0,27 | 0,95% | 28,3591 | 28,7663 | 28,08 | 10.245 |
| 15 Jul 2024 | 28,497 | 0,06 | 0,21% | 28,1778 | 28,497 | 28,1778 | 9.084 |
| 12 Jul 2024 | 28,437 | -0,57 | -1,95% | 28,2606 | 28,437 | 28,1905 | 10.431 |
| 11 Jul 2024 | 29,0036 | 0,58 | 2,04% | 28,4402 | 29,1282 | 28,4236 | 21.746 |
| 10 Jul 2024 | 28,4241 | 0,09 | 0,33% | 28,3857 | 28,5345 | 28,3592 | 5.744 |
| 09 Jul 2024 | 28,3307 | -0,20 | -0,70% | 28,492 | 28,5518 | 28,2976 | 15.362 |
| 08 Jul 2024 | 28,529 | -0,11 | -0,37% | 28,4479 | 28,5417 | 28,4011 | 16.464 |
| 05 Jul 2024 | 28,6363 | 0,76 | 2,74% | 28,1315 | 28,6528 | 28,1161 | 21.313 |
| 04 Jul 2024 | 27,873 | -0,15 | -0,53% | 27,873 | 27,873 | 27,873 | 1.419 |
| 03 Jul 2024 | 28,0202 | 0,76 | 2,78% | 27,6033 | 28,1144 | 27,5791 | 15.695 |
| 02 Jul 2024 | 27,2618 | 0,39 | 1,47% | 26,9204 | 27,3333 | 26,918 | 6.797 |
| 01 Jul 2024 | 26,8669 | -0,02 | -0,06% | 26,8397 | 26,9674 | 26,8207 | 6.478 |
| 28 Jun 2024 | 26,883 | 0,13 | 0,48% | 26,802 | 27,0985 | 26,7546 | 14.020 |
| 27 Jun 2024 | 26,7554 | 0,15 | 0,58% | 26,4655 | 26,8232 | 26,4655 | 5.820 |
| 26 Jun 2024 | 26,6007 | -0,10 | -0,36% | 26,6012 | 26,6088 | 26,403 | 13.192 |
| 25 Jun 2024 | 26,6969 | -0,52 | -1,92% | 27,166 | 27,2135 | 26,6692 | 16.152 |
| 24 Jun 2024 | 27,2209 | -0,03 | -0,10% | 27,2931 | 27,2931 | 27,1381 | 7.881 |
| 21 Jun 2024 | 27,2482 | -0,86 | -3,05% | 27,9073 | 28,0274 | 27,2131 | 25.852 |
| 20 Jun 2024 | 28,104 | 0,95 | 3,48% | 27,8642 | 28,2666 | 27,653 | 23.917 |
| 19 Jun 2024 | 27,1586 | 0,20 | 0,75% | 27,172 | 27,19 | 27,0764 | 8.393 |
| 18 Jun 2024 | 26,956 | -0,18 | -0,67% | 26,9861 | 27,056 | 26,7175 | 6.384 |
| 17 Jun 2024 | 27,1379 | 0,34 | 1,26% | 27,1379 | 27,1379 | 27,1379 | 2.372 |
| 14 Jun 2024 | 26,7999 | 0,05 | 0,19% | 26,64 | 26,8081 | 26,64 | 7.976 |
| 13 Jun 2024 | 26,7503 | -0,81 | -2,93% | 26,9624 | 27,0742 | 26,6586 | 25.550 |
| 12 Jun 2024 | 27,5584 | 0,76 | 2,84% | 27,0012 | 27,7377 | 27,0012 | 9.242 |
| 11 Jun 2024 | 26,7966 | -0,22 | -0,82% | 26,8047 | 27,0997 | 26,791 | 11.364 |
| 10 Jun 2024 | 27,017 | 0,00 | 0,00% | 27,017 | 27,017 | 27,017 | 0 |
| 07 Jun 2024 | 27,017 | -1,52 | -5,33% | 28,7189 | 28,7189 | 27,0169 | 39.724 |
| 06 Jun 2024 | 28,538 | 1,12 | 4,08% | 27,9375 | 28,538 | 27,8156 | 30.053 |
| 05 Jun 2024 | 27,4188 | 0,32 | 1,19% | 27,0263 | 27,4188 | 27,0263 | 9.869 |
| 04 Jun 2024 | 27,0956 | -0,86 | -3,08% | 28,1286 | 28,1431 | 27,0285 | 27.266 |
| 03 Jun 2024 | 27,957 | -0,07 | -0,25% | 27,7788 | 28,0537 | 27,6895 | 25.699 |
| 31 Mai 2024 | 28,0262 | -0,85 | -2,94% | 28,6713 | 28,9646 | 28,0262 | 19.913 |
| 30 Mai 2024 | 28,8737 | -0,29 | -1,01% | 29,0048 | 29,1049 | 28,7973 | 15.984 |
| 29 Mai 2024 | 29,1672 | 0,00 | 0,00% | 29,1672 | 29,1672 | 29,1672 | 0 |
| 28 Mai 2024 | 29,1672 | 1,15 | 4,12% | 28,9196 | 29,5982 | 28,8622 | 14.130 |
| 24 Mai 2024 | 28,0142 | 0,21 | 0,76% | 28,0356 | 28,1299 | 27,9188 | 5.259 |
| 23 Mai 2024 | 27,803 | -0,93 | -3,22% | 27,9942 | 28,3416 | 27,7866 | 39.041 |
| 22 Mai 2024 | 28,7295 | -0,80 | -2,69% | 29,289 | 29,289 | 28,7295 | 13.407 |
| 21 Mai 2024 | 29,5251 | 0,09 | 0,31% | 28,963 | 29,6253 | 28,933 | 22.827 |
| 20 Mai 2024 | 29,4349 | 1,27 | 4,52% | 29,2566 | 29,5018 | 28,5154 | 42.798 |
| 17 Mai 2024 | 28,1622 | 1,04 | 3,84% | 27,3719 | 28,213 | 27,3589 | 31.885 |
| 16 Mai 2024 | 27,1215 | 0,11 | 0,42% | 27,0689 | 27,2694 | 27,0573 | 13.716 |
| 15 Mai 2024 | 27,0069 | 0,81 | 3,10% | 26,3644 | 27,0709 | 26,2468 | 21.195 |
| 14 Mai 2024 | 26,195 | 0,27 | 1,02% | 26,0496 | 26,3204 | 26,0139 | 17.814 |
| 13 Mai 2024 | 25,9293 | 0,09 | 0,35% | 25,8663 | 26,0779 | 25,8207 | 20.320 |
| 10 Mai 2024 | 25,8401 | -0,05 | -0,21% | 26,341 | 26,4017 | 25,8401 | 14.246 |
| 09 Mai 2024 | 25,895 | 0,65 | 2,59% | 25,4555 | 25,9318 | 25,4555 | 14.264 |
| 08 Mai 2024 | 25,2407 | 0,11 | 0,43% | 25,1228 | 25,2407 | 24,8617 | 4.634 |
| 07 Mai 2024 | 25,1321 | 0,90 | 3,73% | 25,0229 | 25,2512 | 25,0229 | 11.602 |
| 03 Mai 2024 | 24,2283 | -0,26 | -1,06% | 24,4335 | 24,627 | 24,0522 | 13.682 |
| 02 Mai 2024 | 24,4877 | 0,23 | 0,94% | 24,3482 | 24,522 | 23,972 | 7.920 |
| 01 Mai 2024 | 24,2602 | 0,01 | 0,05% | 24,2922 | 24,3815 | 24,2602 | 4.574 |
| 30 Abr 2024 | 24,2473 | -0,81 | -3,23% | 24,5669 | 24,5669 | 24,1893 | 13.937 |
| 29 Abr 2024 | 25,0559 | 0,11 | 0,44% | 25,0661 | 25,2092 | 24,9841 | 5.983 |
| 26 Abr 2024 | 24,9453 | -0,23 | -0,92% | 25,4672 | 25,5088 | 24,907 | 19.821 |
| 25 Abr 2024 | 25,177 | 0,06 | 0,25% | 25,2601 | 25,2948 | 24,9781 | 19.179 |
| 24 Abr 2024 | 25,113 | 0,05 | 0,18% | 25,0416 | 25,1568 | 24,9146 | 7.162 |
| 23 Abr 2024 | 25,0676 | 0,04 | 0,14% | 24,696 | 25,167 | 24,5354 | 22.610 |
