Cotações Históricas P1F770
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 1,437 | 0,04 | 2,94% | 1,409 | 1,50 | 1,407 | 0 |
25 Jun 2024 | 1,396 | 0,02 | 1,38% | 1,407 | 1,413 | 1,369 | 0 |
24 Jun 2024 | 1,377 | 0,01 | 1,10% | 1,385 | 1,41 | 1,32 | 0 |
21 Jun 2024 | 1,362 | 0,07 | 5,17% | 1,331 | 1,384 | 1,287 | 0 |
20 Jun 2024 | 1,295 | -0,11 | -7,63% | 1,383 | 1,383 | 1,274 | 0 |
19 Jun 2024 | 1,402 | 0,08 | 6,37% | 1,305 | 1,402 | 1,287 | 0 |
18 Jun 2024 | 1,318 | -0,04 | -3,02% | 1,361 | 1,363 | 1,313 | 0 |
17 Jun 2024 | 1,359 | 0,05 | 3,58% | 1,324 | 1,367 | 1,292 | 0 |
14 Jun 2024 | 1,312 | 0,07 | 5,47% | 1,257 | 1,312 | 1,244 | 0 |
13 Jun 2024 | 1,244 | 0,07 | 5,87% | 1,19 | 1,268 | 1,092 | 0 |
12 Jun 2024 | 1,175 | -0,09 | -7,26% | 1,27 | 1,292 | 1,174 | 0 |
11 Jun 2024 | 1,267 | 0,11 | 9,13% | 1,168 | 1,286 | 1,152 | 0 |
10 Jun 2024 | 1,161 | -0,04 | -2,93% | 1,175 | 1,18 | 1,159 | 0 |
07 Jun 2024 | 1,196 | 0,03 | 3,01% | 1,188 | 1,21 | 1,136 | 0 |
06 Jun 2024 | 1,161 | 0,04 | 3,11% | 1,145 | 1,175 | 1,096 | 0 |
05 Jun 2024 | 1,126 | 0,02 | 1,81% | 1,098 | 1,131 | 1,056 | 0 |
04 Jun 2024 | 1,106 | -0,06 | -5,47% | 1,191 | 1,203 | 1,091 | 0 |
03 Jun 2024 | 1,17 | -0,06 | -4,57% | 1,174 | 1,232 | 1,17 | 0 |
31 Mai 2024 | 1,226 | -0,05 | -3,54% | 1,244 | 1,287 | 1,224 | 0 |
30 Mai 2024 | 1,271 | -0,03 | -2,00% | 1,333 | 1,337 | 1,257 | 0 |
29 Mai 2024 | 1,297 | 0,06 | 4,94% | 1,281 | 1,315 | 1,259 | 0 |
28 Mai 2024 | 1,236 | 0,01 | 0,90% | 1,231 | 1,258 | 1,216 | 0 |
27 Mai 2024 | 1,225 | -0,05 | -4,22% | 1,299 | 1,306 | 1,225 | 0 |
24 Mai 2024 | 1,279 | -0,03 | -1,99% | 1,312 | 1,312 | 1,263 | 0 |
23 Mai 2024 | 1,305 | 0,10 | 8,57% | 1,204 | 1,309 | 1,20 | 0 |
22 Mai 2024 | 1,202 | 0,09 | 7,61% | 1,097 | 1,212 | 1,092 | 0 |
21 Mai 2024 | 1,117 | 0,03 | 3,23% | 1,124 | 1,18 | 1,105 | 0 |
20 Mai 2024 | 1,082 | 0,01 | 0,74% | 1,087 | 1,095 | 1,037 | 0 |
17 Mai 2024 | 1,074 | -0,02 | -1,38% | 1,125 | 1,127 | 1,044 | 0 |
16 Mai 2024 | 1,089 | -0,02 | -1,89% | 1,105 | 1,115 | 1,059 | 0 |
15 Mai 2024 | 1,11 | -0,08 | -6,72% | 1,198 | 1,20 | 1,105 | 0 |
14 Mai 2024 | 1,19 | 0,08 | 6,73% | 1,21 | 1,255 | 1,132 | 0 |
13 Mai 2024 | 1,115 | -0,05 | -4,29% | 1,18 | 1,185 | 1,10 | 0 |
10 Mai 2024 | 1,165 | -0,06 | -4,90% | 1,23 | 1,23 | 1,155 | 0 |
09 Mai 2024 | 1,225 | 0,02 | 1,66% | 1,235 | 1,244 | 1,197 | 0 |
08 Mai 2024 | 1,205 | -0,05 | -3,60% | 1,262 | 1,262 | 1,20 | 0 |
07 Mai 2024 | 1,25 | 0,03 | 2,88% | 1,218 | 1,268 | 1,203 | 0 |
06 Mai 2024 | 1,215 | -0,03 | -2,02% | 1,255 | 1,255 | 1,183 | 0 |
03 Mai 2024 | 1,24 | -0,02 | -1,59% | 1,287 | 1,287 | 1,198 | 0 |
02 Mai 2024 | 1,26 | -0,02 | -1,25% | 1,332 | 1,337 | 1,21 | 0 |
30 Abr 2024 | 1,276 | 0,03 | 2,00% | 1,26 | 1,284 | 1,228 | 0 |
29 Abr 2024 | 1,251 | -0,04 | -2,72% | 1,29 | 1,295 | 1,241 | 0 |
26 Abr 2024 | 1,286 | -0,08 | -5,51% | 1,333 | 1,373 | 1,276 | 0 |
25 Abr 2024 | 1,361 | 0,03 | 2,25% | 1,355 | 1,391 | 1,318 | 0 |
24 Abr 2024 | 1,331 | 0,03 | 2,70% | 1,293 | 1,374 | 1,293 | 0 |
23 Abr 2024 | 1,296 | -0,07 | -5,12% | 1,351 | 1,359 | 1,296 | 0 |
22 Abr 2024 | 1,366 | -0,06 | -4,21% | 1,413 | 1,413 | 1,364 | 0 |
19 Abr 2024 | 1,426 | -0,02 | -1,38% | 1,525 | 1,525 | 1,423 | 0 |
18 Abr 2024 | 1,446 | -0,04 | -2,36% | 1,495 | 1,495 | 1,444 | 0 |
17 Abr 2024 | 1,481 | -0,01 | -0,40% | 1,52 | 1,525 | 1,441 | 0 |
16 Abr 2024 | 1,487 | 0,09 | 6,06% | 1,50 | 1,515 | 1,414 | 0 |
15 Abr 2024 | 1,402 | 0,01 | 0,57% | 1,409 | 1,415 | 1,377 | 0 |
12 Abr 2024 | 1,394 | -0,03 | -2,31% | 1,424 | 1,451 | 1,357 | 0 |
11 Abr 2024 | 1,427 | -0,05 | -3,06% | 1,495 | 1,495 | 1,377 | 0 |
10 Abr 2024 | 1,472 | 0,14 | 10,51% | 1,34 | 1,477 | 1,337 | 0 |
09 Abr 2024 | 1,332 | 0,01 | 0,76% | 1,352 | 1,357 | 1,315 | 0 |
08 Abr 2024 | 1,322 | -0,01 | -0,38% | 1,364 | 1,374 | 1,32 | 0 |
05 Abr 2024 | 1,327 | 0,17 | 14,69% | 1,243 | 1,327 | 1,175 | 0 |
04 Abr 2024 | 1,157 | -0,01 | -0,94% | 1,188 | 1,19 | 1,147 | 0 |
03 Abr 2024 | 1,168 | 0,01 | 0,86% | 1,176 | 1,203 | 1,148 | 0 |
02 Abr 2024 | 1,158 | 0,07 | 5,95% | 1,113 | 1,158 | 1,093 | 0 |