Cotações Históricas P14CS2
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 1,384 | 0,03 | 2,52% | 1,346 | 1,387 | 1,337 | 0 |
27 Jun 2024 | 1,35 | -0,02 | -1,46% | 1,368 | 1,395 | 1,33 | 0 |
26 Jun 2024 | 1,37 | 0,02 | 1,33% | 1,33 | 1,384 | 1,328 | 0 |
25 Jun 2024 | 1,352 | -0,01 | -0,37% | 1,403 | 1,408 | 1,324 | 0 |
24 Jun 2024 | 1,357 | 0,02 | 1,19% | 1,378 | 1,384 | 1,344 | 0 |
21 Jun 2024 | 1,341 | 0,01 | 0,98% | 1,323 | 1,366 | 1,263 | 0 |
20 Jun 2024 | 1,328 | -0,07 | -4,67% | 1,402 | 1,402 | 1,318 | 0 |
19 Jun 2024 | 1,393 | 0,02 | 1,38% | 1,371 | 1,406 | 1,363 | 0 |
18 Jun 2024 | 1,374 | -0,06 | -4,38% | 1,429 | 1,43 | 1,373 | 0 |
17 Jun 2024 | 1,437 | 0,05 | 3,75% | 1,398 | 1,461 | 1,376 | 0 |
14 Jun 2024 | 1,385 | 0,03 | 2,29% | 1,355 | 1,399 | 1,338 | 0 |
13 Jun 2024 | 1,354 | 0,02 | 1,73% | 1,372 | 1,376 | 1,323 | 0 |
12 Jun 2024 | 1,331 | 0,00 | -0,22% | 1,345 | 1,384 | 1,308 | 0 |
11 Jun 2024 | 1,334 | 0,06 | 4,71% | 1,291 | 1,376 | 1,291 | 0 |
10 Jun 2024 | 1,274 | -0,01 | -1,01% | 1,275 | 1,296 | 1,273 | 0 |
07 Jun 2024 | 1,287 | 0,08 | 6,45% | 1,231 | 1,309 | 1,188 | 0 |
06 Jun 2024 | 1,209 | 0,04 | 3,33% | 1,18 | 1,241 | 1,164 | 0 |
05 Jun 2024 | 1,17 | -0,02 | -1,76% | 1,197 | 1,199 | 1,133 | 0 |
04 Jun 2024 | 1,191 | -0,07 | -5,63% | 1,286 | 1,293 | 1,172 | 0 |
03 Jun 2024 | 1,262 | -0,08 | -5,61% | 1,299 | 1,322 | 1,262 | 0 |
31 Mai 2024 | 1,337 | -0,01 | -0,82% | 1,368 | 1,374 | 1,331 | 0 |
30 Mai 2024 | 1,348 | -0,01 | -0,44% | 1,344 | 1,374 | 1,343 | 0 |
29 Mai 2024 | 1,354 | 0,03 | 1,88% | 1,364 | 1,366 | 1,331 | 0 |
28 Mai 2024 | 1,329 | 0,03 | 2,47% | 1,309 | 1,332 | 1,305 | 0 |
27 Mai 2024 | 1,297 | -0,07 | -5,33% | 1,383 | 1,385 | 1,296 | 0 |
24 Mai 2024 | 1,37 | -0,04 | -2,56% | 1,417 | 1,419 | 1,368 | 0 |
23 Mai 2024 | 1,406 | 0,12 | 9,16% | 1,292 | 1,411 | 1,289 | 0 |
22 Mai 2024 | 1,288 | 0,08 | 6,80% | 1,22 | 1,291 | 1,218 | 0 |
21 Mai 2024 | 1,206 | 0,07 | 5,79% | 1,195 | 1,232 | 1,173 | 0 |
20 Mai 2024 | 1,14 | -0,01 | -0,52% | 1,157 | 1,162 | 1,121 | 0 |
17 Mai 2024 | 1,146 | -0,03 | -2,39% | 1,207 | 1,209 | 1,127 | 0 |
16 Mai 2024 | 1,174 | -0,02 | -1,43% | 1,133 | 1,176 | 1,055 | 0 |
15 Mai 2024 | 1,191 | -0,04 | -3,17% | 1,22 | 1,231 | 1,171 | 0 |
14 Mai 2024 | 1,23 | 0,01 | 0,90% | 1,228 | 1,241 | 1,194 | 0 |
13 Mai 2024 | 1,219 | -0,04 | -3,02% | 1,244 | 1,253 | 1,215 | 0 |
10 Mai 2024 | 1,257 | 0,00 | 0,32% | 1,267 | 1,267 | 1,203 | 0 |
09 Mai 2024 | 1,253 | 0,01 | 0,56% | 1,307 | 1,33 | 1,248 | 0 |
08 Mai 2024 | 1,246 | -0,06 | -4,30% | 1,326 | 1,33 | 1,24 | 0 |
07 Mai 2024 | 1,302 | -0,04 | -2,76% | 1,302 | 1,33 | 1,277 | 0 |
06 Mai 2024 | 1,339 | -0,03 | -2,33% | 1,368 | 1,371 | 1,311 | 0 |
03 Mai 2024 | 1,371 | -0,04 | -2,70% | 1,418 | 1,418 | 1,336 | 0 |
02 Mai 2024 | 1,409 | 0,03 | 1,81% | 1,337 | 1,412 | 1,337 | 0 |
30 Abr 2024 | 1,384 | 0,04 | 3,21% | 1,363 | 1,393 | 1,35 | 0 |
29 Abr 2024 | 1,341 | -0,03 | -2,19% | 1,368 | 1,372 | 1,332 | 0 |
26 Abr 2024 | 1,371 | -0,03 | -2,42% | 1,365 | 1,421 | 1,362 | 0 |
25 Abr 2024 | 1,405 | 0,06 | 4,31% | 1,366 | 1,442 | 1,339 | 0 |
24 Abr 2024 | 1,347 | 0,04 | 3,38% | 1,31 | 1,364 | 1,31 | 0 |
23 Abr 2024 | 1,303 | -0,08 | -5,44% | 1,359 | 1,363 | 1,303 | 0 |
22 Abr 2024 | 1,378 | -0,02 | -1,29% | 1,393 | 1,396 | 1,358 | 0 |
19 Abr 2024 | 1,396 | -0,03 | -1,83% | 1,489 | 1,489 | 1,395 | 0 |
18 Abr 2024 | 1,422 | -0,03 | -2,13% | 1,456 | 1,471 | 1,42 | 0 |
17 Abr 2024 | 1,453 | -0,02 | -1,42% | 1,505 | 1,505 | 1,435 | 0 |
16 Abr 2024 | 1,474 | 0,05 | 3,44% | 1,50 | 1,51 | 1,422 | 0 |
15 Abr 2024 | 1,425 | 0,04 | 2,81% | 1,399 | 1,43 | 1,384 | 0 |
12 Abr 2024 | 1,386 | -0,10 | -6,67% | 1,467 | 1,468 | 1,373 | 0 |
11 Abr 2024 | 1,485 | 0,02 | 1,16% | 1,479 | 1,497 | 1,438 | 0 |
10 Abr 2024 | 1,468 | 0,02 | 1,59% | 1,443 | 1,492 | 1,392 | 0 |
09 Abr 2024 | 1,445 | 0,02 | 1,26% | 1,466 | 1,466 | 1,415 | 0 |
08 Abr 2024 | 1,427 | 0,01 | 0,63% | 1,423 | 1,443 | 1,391 | 0 |
05 Abr 2024 | 1,418 | 0,18 | 14,17% | 1,308 | 1,418 | 1,267 | 0 |
04 Abr 2024 | 1,242 | -0,03 | -2,05% | 1,261 | 1,265 | 1,227 | 0 |
03 Abr 2024 | 1,268 | -0,05 | -3,50% | 1,33 | 1,33 | 1,268 | 0 |
02 Abr 2024 | 1,314 | 0,00 | 0,23% | 1,321 | 1,323 | 1,274 | 0 |