Cotações Históricas 3PYP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 14,10 | -0,13 | -0,90% | 14,558 | 14,558 | 14,10 | 161 |
27 Jun 2024 | 14,228 | -0,15 | -1,04% | 14,358 | 14,358 | 13,52 | 733 |
26 Jun 2024 | 14,378 | -0,62 | -4,15% | 15,478 | 15,478 | 14,378 | 395 |
25 Jun 2024 | 15,00 | -0,88 | -5,54% | 15,378 | 15,378 | 15,00 | 17 |
24 Jun 2024 | 15,88 | 0,53 | 3,45% | 15,682 | 15,88 | 15,682 | 958 |
21 Jun 2024 | 15,35 | 0,17 | 1,12% | 15,35 | 15,35 | 15,35 | 808 |
20 Jun 2024 | 15,18 | 0,34 | 2,30% | 15,258 | 15,258 | 15,18 | 365 |
19 Jun 2024 | 14,838 | -0,77 | -4,93% | 14,97 | 14,996 | 14,762 | 433 |
18 Jun 2024 | 15,608 | 0,05 | 0,31% | 16,16 | 16,16 | 15,40 | 350 |
17 Jun 2024 | 15,56 | -1,05 | -6,31% | 16,428 | 16,428 | 15,398 | 253 |
14 Jun 2024 | 16,608 | -0,76 | -4,38% | 17,048 | 17,048 | 16,50 | 452 |
13 Jun 2024 | 17,368 | -1,38 | -7,38% | 18,906 | 18,906 | 17,35 | 2.635 |
12 Jun 2024 | 18,752 | -1,37 | -6,82% | 20,10 | 20,675 | 18,70 | 605 |
11 Jun 2024 | 20,125 | -1,69 | -7,75% | 21,74 | 21,74 | 20,125 | 217 |
10 Jun 2024 | 21,815 | -0,19 | -0,84% | 22,60 | 22,60 | 21,655 | 727 |
07 Jun 2024 | 22,00 | 1,00 | 4,76% | 21,72 | 22,00 | 21,065 | 1.079 |
06 Jun 2024 | 21,00 | 2,63 | 14,29% | 19,268 | 21,00 | 19,268 | 782 |
05 Jun 2024 | 18,374 | -0,13 | -0,69% | 18,374 | 18,374 | 18,374 | 11 |
04 Jun 2024 | 18,502 | 0,29 | 1,60% | 18,388 | 18,502 | 18,388 | 32 |
03 Jun 2024 | 18,21 | 0,21 | 1,17% | 18,382 | 18,45 | 18,21 | 942 |
31 Mai 2024 | 18,00 | -0,18 | -0,98% | 18,00 | 18,00 | 18,00 | 350 |
30 Mai 2024 | 18,178 | 1,01 | 5,88% | 16,758 | 18,178 | 16,758 | 1.479 |
29 Mai 2024 | 17,168 | -0,38 | -2,18% | 17,168 | 17,168 | 17,168 | 20 |
28 Mai 2024 | 17,55 | 0,34 | 1,98% | 17,55 | 17,55 | 17,55 | 1.170 |
27 Mai 2024 | 17,21 | -0,16 | -0,91% | 17,388 | 17,388 | 16,85 | 1.876 |
24 Mai 2024 | 17,368 | -0,43 | -2,43% | 17,508 | 17,628 | 17,00 | 74 |
23 Mai 2024 | 17,80 | -0,20 | -1,11% | 18,058 | 18,128 | 17,50 | 279 |
22 Mai 2024 | 18,00 | -1,62 | -8,26% | 19,46 | 19,488 | 18,00 | 339 |
21 Mai 2024 | 19,62 | 0,00 | -0,01% | 19,62 | 19,62 | 19,62 | 60 |
20 Mai 2024 | 19,622 | 0,03 | 0,17% | 20,12 | 20,12 | 19,622 | 94 |
17 Mai 2024 | 19,588 | 0,00 | 0,00% | 19,588 | 19,588 | 19,588 | 0 |
16 Mai 2024 | 19,588 | 0,31 | 1,62% | 19,588 | 19,588 | 19,588 | 15 |
15 Mai 2024 | 19,276 | 0,25 | 1,29% | 19,50 | 19,50 | 19,276 | 166 |
14 Mai 2024 | 19,03 | 0,00 | 0,00% | 19,03 | 19,03 | 19,03 | 0 |
13 Mai 2024 | 19,03 | -0,47 | -2,41% | 19,03 | 19,03 | 19,03 | 12 |
10 Mai 2024 | 19,50 | -0,20 | -1,00% | 20,47 | 20,47 | 19,50 | 110 |
09 Mai 2024 | 19,696 | -1,51 | -7,14% | 19,676 | 19,696 | 19,676 | 235 |
08 Mai 2024 | 21,21 | 0,00 | 0,00% | 21,21 | 21,21 | 21,21 | 0 |
07 Mai 2024 | 21,21 | 0,00 | 0,00% | 21,21 | 21,21 | 21,21 | 0 |
06 Mai 2024 | 21,21 | 0,00 | 0,00% | 21,21 | 21,21 | 21,21 | 0 |
03 Mai 2024 | 21,21 | -0,92 | -4,14% | 21,21 | 21,21 | 21,21 | 500 |
02 Mai 2024 | 22,125 | -2,88 | -11,50% | 22,125 | 22,125 | 22,125 | 100 |
30 Abr 2024 | 25,00 | 1,86 | 8,01% | 23,325 | 28,16 | 23,325 | 1.799 |
29 Abr 2024 | 23,145 | 3,04 | 15,09% | 22,485 | 23,145 | 22,485 | 207 |
26 Abr 2024 | 20,11 | -1,14 | -5,34% | 20,56 | 21,045 | 20,11 | 110 |
25 Abr 2024 | 21,245 | 0,00 | 0,00% | 21,245 | 21,245 | 21,245 | 0 |
24 Abr 2024 | 21,245 | 1,63 | 8,33% | 21,245 | 21,245 | 21,245 | 50 |
23 Abr 2024 | 19,612 | 0,15 | 0,79% | 19,612 | 19,612 | 19,612 | 100 |
22 Abr 2024 | 19,458 | 1,17 | 6,40% | 18,99 | 19,458 | 18,99 | 75 |
19 Abr 2024 | 18,288 | -2,11 | -10,35% | 17,664 | 18,288 | 17,664 | 175 |
18 Abr 2024 | 20,40 | 0,69 | 3,49% | 20,40 | 20,40 | 20,40 | 20 |
17 Abr 2024 | 19,712 | 0,16 | 0,80% | 20,305 | 20,305 | 19,712 | 364 |
16 Abr 2024 | 19,556 | -2,39 | -10,91% | 19,10 | 19,556 | 18,676 | 235 |
15 Abr 2024 | 21,95 | 0,00 | 0,00% | 21,95 | 21,95 | 21,95 | 0 |
12 Abr 2024 | 21,95 | -0,68 | -3,00% | 21,95 | 21,95 | 21,95 | 770 |
11 Abr 2024 | 22,63 | 0,73 | 3,36% | 22,235 | 22,63 | 22,235 | 30 |
10 Abr 2024 | 21,895 | -1,21 | -5,24% | 21,895 | 21,895 | 21,895 | 100 |
09 Abr 2024 | 23,105 | 0,59 | 2,62% | 22,58 | 23,105 | 22,58 | 100 |
08 Abr 2024 | 22,515 | 1,79 | 8,64% | 21,705 | 22,515 | 21,705 | 252 |
05 Abr 2024 | 20,725 | 0,05 | 0,24% | 20,56 | 20,765 | 20,56 | 561 |
04 Abr 2024 | 20,675 | 0,00 | 0,00% | 20,675 | 20,675 | 20,675 | 0 |
03 Abr 2024 | 20,675 | -0,33 | -1,55% | 20,685 | 20,685 | 20,675 | 95 |
02 Abr 2024 | 21,00 | -2,77 | -11,63% | 22,215 | 22,69 | 21,00 | 1.474 |