Cotações Históricas OCPPI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Mai 2024 | 119,163 | -0,72 | -0,60% | 119,163 | 119,163 | 119,163 | 1.000 |
23 Mai 2024 | 119,882 | 0,00 | 0,00% | 119,882 | 119,882 | 119,882 | 0 |
22 Mai 2024 | 119,882 | 0,00 | 0,00% | 119,882 | 119,882 | 119,882 | 0 |
21 Mai 2024 | 119,882 | -0,06 | -0,05% | 119,882 | 119,882 | 119,882 | 1.650 |
20 Mai 2024 | 119,939 | 0,53 | 0,44% | 119,939 | 119,939 | 119,939 | 80 |
17 Mai 2024 | 119,412 | 0,00 | 0,00% | 119,412 | 119,412 | 119,412 | 0 |
16 Mai 2024 | 119,412 | 0,58 | 0,48% | 119,412 | 119,412 | 119,412 | 217 |
15 Mai 2024 | 118,837 | 0,00 | 0,00% | 118,837 | 118,837 | 118,837 | 0 |
14 Mai 2024 | 118,837 | 0,12 | 0,10% | 118,837 | 118,837 | 118,837 | 3.862 |
13 Mai 2024 | 118,715 | 0,49 | 0,41% | 118,715 | 118,715 | 118,715 | 430 |
10 Mai 2024 | 118,225 | -0,16 | -0,13% | 118,225 | 118,225 | 118,225 | 2.785 |
09 Mai 2024 | 118,383 | 1,23 | 1,05% | 118,383 | 118,383 | 118,383 | 10.242 |
08 Mai 2024 | 117,155 | 0,00 | 0,00% | 117,155 | 117,155 | 117,155 | 0 |
07 Mai 2024 | 117,155 | -0,19 | -0,16% | 117,155 | 117,155 | 117,155 | 991 |
06 Mai 2024 | 117,346 | 0,00 | 0,00% | 117,346 | 117,346 | 117,346 | 0 |
03 Mai 2024 | 117,346 | 0,00 | 0,00% | 117,346 | 117,346 | 117,346 | 0 |
02 Mai 2024 | 117,346 | 0,05 | 0,05% | 117,346 | 117,346 | 117,346 | 638 |
30 Abr 2024 | 117,292 | 1,34 | 1,15% | 117,292 | 117,292 | 117,292 | 350 |
29 Abr 2024 | 115,957 | 0,00 | 0,00% | 115,957 | 115,957 | 115,957 | 0 |
26 Abr 2024 | 115,957 | -0,28 | -0,24% | 115,957 | 115,957 | 115,957 | 1.027 |
25 Abr 2024 | 116,236 | 1,95 | 1,71% | 116,236 | 116,236 | 116,236 | 435 |
24 Abr 2024 | 114,285 | 0,00 | 0,00% | 114,285 | 114,285 | 114,285 | 0 |
23 Abr 2024 | 114,285 | -0,60 | -0,52% | 114,285 | 114,285 | 114,285 | 52 |
22 Abr 2024 | 114,886 | 0,54 | 0,48% | 114,886 | 114,886 | 114,886 | 888 |
19 Abr 2024 | 114,342 | 0,00 | 0,00% | 114,342 | 114,342 | 114,342 | 0 |
18 Abr 2024 | 114,342 | -1,56 | -1,34% | 114,342 | 114,342 | 114,342 | 497 |
17 Abr 2024 | 115,899 | -0,08 | -0,06% | 115,899 | 115,899 | 115,899 | 255 |
16 Abr 2024 | 115,974 | 0,00 | 0,00% | 115,974 | 115,974 | 115,974 | 0 |
15 Abr 2024 | 115,974 | 0,10 | 0,09% | 115,974 | 115,974 | 115,974 | 1.800 |
12 Abr 2024 | 115,873 | -0,23 | -0,20% | 115,873 | 115,873 | 115,873 | 3.406 |
11 Abr 2024 | 116,104 | 0,00 | 0,00% | 116,104 | 116,104 | 116,104 | 0 |
10 Abr 2024 | 116,104 | 0,12 | 0,11% | 116,104 | 116,104 | 116,104 | 3.300 |
09 Abr 2024 | 115,98 | -0,49 | -0,42% | 115,98 | 115,98 | 115,98 | 333 |
08 Abr 2024 | 116,465 | 0,30 | 0,25% | 116,465 | 116,465 | 116,465 | 73 |
05 Abr 2024 | 116,17 | 0,00 | 0,00% | 116,17 | 116,17 | 116,17 | 0 |
04 Abr 2024 | 116,17 | 0,00 | 0,00% | 116,17 | 116,17 | 116,17 | 0 |
03 Abr 2024 | 116,17 | 0,00 | 0,00% | 116,17 | 116,17 | 116,17 | 0 |
02 Abr 2024 | 116,17 | 0,68 | 0,59% | 116,17 | 116,17 | 116,17 | 2.202 |
28 Mar 2024 | 115,488 | 0,57 | 0,49% | 115,488 | 115,488 | 115,488 | 250 |
27 Mar 2024 | 114,922 | 0,12 | 0,10% | 114,922 | 114,922 | 114,922 | 29 |
26 Mar 2024 | 114,804 | -0,49 | -0,43% | 114,804 | 114,804 | 114,804 | 133 |
25 Mar 2024 | 115,294 | 1,18 | 1,04% | 115,294 | 115,294 | 115,294 | 437 |
22 Mar 2024 | 114,112 | 0,38 | 0,34% | 114,112 | 114,112 | 114,112 | 850 |
21 Mar 2024 | 113,727 | 1,08 | 0,95% | 113,727 | 113,727 | 113,727 | 186 |
20 Mar 2024 | 112,652 | 0,00 | 0,00% | 112,652 | 112,652 | 112,652 | 0 |
19 Mar 2024 | 112,652 | -0,20 | -0,18% | 112,652 | 112,652 | 112,652 | 200 |
18 Mar 2024 | 112,851 | -0,07 | -0,06% | 112,851 | 112,851 | 112,851 | 2.920 |
15 Mar 2024 | 112,922 | 0,06 | 0,05% | 112,922 | 112,922 | 112,922 | 3.546 |
14 Mar 2024 | 112,86 | 0,78 | 0,70% | 112,86 | 112,86 | 112,86 | 2.761 |
13 Mar 2024 | 112,079 | 0,00 | 0,00% | 112,079 | 112,079 | 112,079 | 0 |
12 Mar 2024 | 112,079 | -0,12 | -0,11% | 112,079 | 112,079 | 112,079 | 11.700 |
11 Mar 2024 | 112,197 | 0,67 | 0,60% | 112,197 | 112,197 | 112,197 | 15 |
08 Mar 2024 | 111,528 | 0,00 | 0,00% | 111,528 | 111,528 | 111,528 | 0 |
07 Mar 2024 | 111,528 | -0,99 | -0,88% | 111,528 | 111,528 | 111,528 | 5.050 |
06 Mar 2024 | 112,52 | 0,00 | 0,00% | 112,52 | 112,52 | 112,52 | 0 |
05 Mar 2024 | 112,52 | 0,68 | 0,60% | 112,52 | 112,52 | 112,52 | 1.000 |
04 Mar 2024 | 111,844 | 0,28 | 0,25% | 111,844 | 111,844 | 111,844 | 500 |
01 Mar 2024 | 111,564 | -0,18 | -0,16% | 111,564 | 111,564 | 111,564 | 33 |
29 Fev 2024 | 111,743 | 0,34 | 0,30% | 111,743 | 111,743 | 111,743 | 160 |
28 Fev 2024 | 111,404 | 0,18 | 0,16% | 111,404 | 111,404 | 111,404 | 950 |
27 Fev 2024 | 111,226 | 0,14 | 0,13% | 111,226 | 111,226 | 111,226 | 732 |