Cotações Históricas P1LMY3
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 1,655 | -0,08 | -4,61% | 1,72 | 1,815 | 1,615 | 0 |
01 Jul 2024 | 1,735 | 0,19 | 12,30% | 1,458 | 1,74 | 1,432 | 0 |
28 Jun 2024 | 1,545 | -0,21 | -11,97% | 1,55 | 1,565 | 1,418 | 0 |
27 Jun 2024 | 1,755 | -0,09 | -4,88% | 1,815 | 1,85 | 1,70 | 0 |
26 Jun 2024 | 1,845 | 0,05 | 3,07% | 1,755 | 1,925 | 1,745 | 0 |
25 Jun 2024 | 1,79 | 0,23 | 14,74% | 1,64 | 1,815 | 1,635 | 0 |
24 Jun 2024 | 1,56 | -0,27 | -14,75% | 1,78 | 1,80 | 1,56 | 1.500 |
21 Jun 2024 | 1,83 | 0,12 | 6,71% | 1,78 | 1,915 | 1,77 | 0 |
20 Jun 2024 | 1,715 | -0,07 | -3,92% | 1,705 | 1,815 | 1,645 | 0 |
19 Jun 2024 | 1,785 | 0,05 | 2,88% | 1,735 | 1,795 | 1,725 | 0 |
18 Jun 2024 | 1,735 | -0,26 | -12,81% | 1,745 | 1,855 | 1,695 | 0 |
17 Jun 2024 | 1,99 | 0,07 | 3,65% | 1,90 | 2,05 | 1,88 | 150 |
14 Jun 2024 | 1,92 | 0,22 | 12,94% | 1,68 | 1,99 | 1,675 | 1.500 |
13 Jun 2024 | 1,70 | 0,50 | 41,43% | 1,483 | 1,72 | 1,325 | 0 |
12 Jun 2024 | 1,202 | -0,64 | -34,85% | 1,72 | 1,77 | 1,12 | 0 |
11 Jun 2024 | 1,845 | 0,10 | 5,43% | 1,675 | 1,93 | 1,65 | 0 |
10 Jun 2024 | 1,75 | 0,09 | 5,42% | 1,79 | 1,935 | 1,75 | 0 |
07 Jun 2024 | 1,66 | 0,22 | 14,88% | 1,445 | 1,76 | 1,433 | 0 |
06 Jun 2024 | 1,445 | 0,00 | 0,00% | 1,385 | 1,48 | 1,375 | 0 |
05 Jun 2024 | 1,445 | -0,16 | -9,97% | 1,59 | 1,64 | 1,432 | 0 |
04 Jun 2024 | 1,605 | 0,26 | 19,51% | 1,419 | 1,62 | 1,419 | 0 |
03 Jun 2024 | 1,343 | -0,11 | -7,70% | 1,184 | 1,355 | 1,048 | 0 |
31 Mai 2024 | 1,455 | 0,06 | 4,15% | 1,434 | 1,54 | 1,25 | 0 |
30 Mai 2024 | 1,397 | -0,18 | -11,30% | 1,70 | 1,705 | 1,397 | 0 |
29 Mai 2024 | 1,575 | 0,33 | 26,10% | 1,455 | 1,645 | 1,431 | 0 |
28 Mai 2024 | 1,249 | 0,02 | 1,54% | 1,243 | 1,333 | 1,181 | 0 |
27 Mai 2024 | 1,23 | -0,09 | -6,61% | 1,309 | 1,318 | 1,225 | 0 |
24 Mai 2024 | 1,317 | -0,04 | -2,59% | 1,468 | 1,468 | 1,307 | 0 |
23 Mai 2024 | 1,352 | 0,24 | 21,58% | 1,15 | 1,392 | 1,092 | 0 |
22 Mai 2024 | 1,112 | 0,08 | 7,75% | 1,036 | 1,132 | 1,036 | 0 |
21 Mai 2024 | 1,032 | 0,09 | 8,98% | 0,991 | 1,152 | 0,988 | 0 |
20 Mai 2024 | 0,947 | -0,13 | -12,07% | 1,051 | 1,104 | 0,947 | 0 |
17 Mai 2024 | 1,077 | 0,08 | 7,70% | 1,069 | 1,114 | 1,032 | 0 |
16 Mai 2024 | 1,00 | 0,02 | 2,04% | 0,952 | 1,055 | 0,924 | 0 |
15 Mai 2024 | 0,98 | -0,196 | -16,67% | 1,126 | 1,166 | 0,892 | 0 |
14 Mai 2024 | 1,176 | -0,12 | -9,12% | 1,386 | 1,415 | 1,138 | 0 |
13 Mai 2024 | 1,294 | -0,15 | -10,08% | 1,396 | 1,404 | 1,221 | 0 |
10 Mai 2024 | 1,439 | 0,08 | 5,96% | 1,251 | 1,445 | 1,168 | 0 |
09 Mai 2024 | 1,358 | -0,12 | -8,31% | 1,52 | 1,56 | 1,338 | 0 |
08 Mai 2024 | 1,481 | 0,21 | 16,16% | 1,399 | 1,565 | 1,392 | 0 |
07 Mai 2024 | 1,275 | -0,17 | -11,46% | 1,40 | 1,428 | 1,271 | 0 |
06 Mai 2024 | 1,44 | -0,24 | -14,03% | 1,58 | 1,58 | 1,38 | 0 |
03 Mai 2024 | 1,675 | -0,32 | -15,83% | 1,865 | 1,895 | 1,442 | 0 |
02 Mai 2024 | 1,99 | -0,09 | -4,10% | 2,015 | 2,13 | 1,92 | 0 |
30 Abr 2024 | 2,075 | 0,22 | 11,86% | 1,89 | 2,105 | 1,87 | 0 |
29 Abr 2024 | 1,855 | -0,18 | -8,85% | 1,915 | 1,955 | 1,825 | 0 |
26 Abr 2024 | 2,035 | -0,26 | -11,14% | 2,17 | 2,20 | 1,95 | 0 |
25 Abr 2024 | 2,29 | 0,20 | 9,31% | 2,025 | 2,41 | 1,91 | 0 |
24 Abr 2024 | 2,095 | 0,14 | 7,16% | 1,95 | 2,11 | 1,945 | 0 |
23 Abr 2024 | 1,955 | -0,51 | -20,69% | 2,30 | 2,35 | 1,95 | 0 |
22 Abr 2024 | 2,465 | -0,03 | -1,00% | 2,375 | 2,495 | 2,335 | 0 |
19 Abr 2024 | 2,49 | 0,23 | 9,93% | 2,695 | 2,695 | 2,375 | 0 |
18 Abr 2024 | 2,265 | -0,10 | -4,23% | 2,39 | 2,505 | 2,25 | 0 |
17 Abr 2024 | 2,365 | 0,07 | 2,83% | 2,34 | 2,37 | 2,14 | 0 |
16 Abr 2024 | 2,30 | 0,19 | 8,75% | 2,245 | 2,46 | 2,245 | 0 |
15 Abr 2024 | 2,115 | 0,30 | 16,21% | 1,825 | 2,115 | 1,815 | 0 |
12 Abr 2024 | 1,82 | 0,06 | 3,12% | 1,61 | 1,86 | 1,57 | 0 |
11 Abr 2024 | 1,765 | 0,09 | 5,37% | 1,73 | 1,91 | 1,59 | 0 |
10 Abr 2024 | 1,675 | 0,37 | 28,35% | 1,199 | 1,805 | 1,093 | 0 |
09 Abr 2024 | 1,305 | 0,04 | 3,49% | 1,284 | 1,372 | 1,167 | 0 |
08 Abr 2024 | 1,261 | -0,14 | -10,12% | 1,408 | 1,44 | 1,232 | 0 |
05 Abr 2024 | 1,403 | 0,33 | 30,27% | 1,389 | 1,58 | 1,362 | 0 |
04 Abr 2024 | 1,077 | -0,16 | -12,86% | 1,218 | 1,223 | 1,028 | 0 |