Cotações Históricas P1MA06
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
31 Mai 2024 | 32,05 | 1,22 | 3,96% | 31,82 | 32,97 | 31,53 | 0 |
30 Mai 2024 | 30,83 | -0,42 | -1,34% | 30,48 | 32,14 | 30,05 | 0 |
29 Mai 2024 | 31,25 | -1,43 | -4,38% | 32,08 | 32,08 | 29,87 | 0 |
28 Mai 2024 | 32,68 | 1,29 | 4,11% | 32,13 | 33,72 | 32,12 | 0 |
27 Mai 2024 | 31,39 | -0,03 | -0,10% | 31,41 | 31,62 | 31,34 | 0 |
24 Mai 2024 | 31,42 | 0,84 | 2,75% | 29,62 | 31,42 | 29,27 | 0 |
23 Mai 2024 | 30,58 | -2,51 | -7,59% | 32,94 | 33,49 | 30,22 | 0 |
22 Mai 2024 | 33,09 | 3,38 | 11,38% | 29,51 | 33,43 | 28,99 | 0 |
21 Mai 2024 | 29,71 | -0,39 | -1,30% | 30,55 | 30,55 | 29,54 | 0 |
20 Mai 2024 | 30,10 | -2,20 | -6,81% | 30,73 | 31,09 | 29,32 | 0 |
17 Mai 2024 | 32,30 | 1,27 | 4,09% | 32,78 | 33,29 | 31,28 | 0 |
16 Mai 2024 | 31,03 | 0,79 | 2,61% | 33,02 | 33,09 | 31,03 | 30 |
15 Mai 2024 | 30,24 | -1,79 | -5,59% | 33,86 | 34,12 | 28,81 | 20 |
14 Mai 2024 | 32,03 | 4,09 | 14,64% | 27,03 | 41,96 | 26,90 | 210 |
13 Mai 2024 | 27,94 | 4,29 | 18,14% | 24,23 | 27,99 | 23,95 | 0 |
10 Mai 2024 | 23,65 | -2,85 | -10,75% | 26,07 | 26,84 | 23,58 | 110 |
09 Mai 2024 | 26,50 | 2,07 | 8,47% | 24,14 | 26,50 | 21,35 | 0 |
08 Mai 2024 | 24,43 | -0,40 | -1,61% | 25,88 | 26,22 | 24,10 | 0 |
07 Mai 2024 | 24,83 | -0,94 | -3,65% | 25,30 | 25,63 | 24,13 | 0 |
06 Mai 2024 | 25,77 | 0,16 | 0,62% | 26,11 | 26,53 | 25,43 | 0 |
03 Mai 2024 | 25,61 | 4,28 | 20,07% | 22,65 | 26,08 | 22,54 | 0 |
02 Mai 2024 | 21,33 | 0,44 | 2,11% | 21,35 | 22,54 | 20,86 | 0 |
30 Abr 2024 | 20,89 | -1,75 | -7,73% | 22,21 | 22,21 | 20,75 | 0 |
29 Abr 2024 | 22,64 | 0,59 | 2,68% | 22,31 | 24,20 | 22,31 | 0 |
26 Abr 2024 | 22,05 | 1,51 | 7,35% | 21,97 | 22,37 | 21,84 | 0 |
25 Abr 2024 | 20,54 | -1,75 | -7,85% | 22,03 | 22,54 | 20,08 | 0 |
24 Abr 2024 | 22,29 | -2,47 | -9,98% | 24,31 | 24,73 | 22,22 | 0 |
23 Abr 2024 | 24,76 | 2,30 | 10,24% | 23,11 | 25,78 | 23,11 | 0 |
22 Abr 2024 | 22,46 | -2,60 | -10,38% | 24,21 | 24,25 | 22,46 | 0 |
19 Abr 2024 | 25,06 | -1,01 | -3,87% | 24,89 | 25,61 | 24,72 | 0 |
18 Abr 2024 | 26,07 | 0,36 | 1,40% | 26,21 | 26,57 | 24,90 | 0 |
17 Abr 2024 | 25,71 | -0,52 | -1,98% | 25,78 | 26,93 | 25,57 | 0 |
16 Abr 2024 | 26,23 | -1,61 | -5,78% | 27,38 | 27,44 | 25,77 | 0 |
15 Abr 2024 | 27,84 | -1,31 | -4,49% | 29,00 | 29,26 | 27,43 | 0 |
12 Abr 2024 | 29,15 | 0,29 | 1,00% | 29,87 | 30,06 | 28,71 | 0 |
11 Abr 2024 | 28,86 | -1,78 | -5,81% | 30,98 | 31,51 | 28,76 | 10 |
10 Abr 2024 | 30,64 | -1,52 | -4,73% | 33,09 | 33,20 | 29,94 | 39 |
09 Abr 2024 | 32,16 | 1,30 | 4,21% | 30,96 | 33,18 | 30,84 | 0 |
08 Abr 2024 | 30,86 | 0,81 | 2,70% | 30,00 | 31,25 | 29,56 | 0 |
05 Abr 2024 | 30,05 | -3,15 | -9,49% | 31,29 | 31,62 | 29,05 | 0 |
04 Abr 2024 | 33,20 | 2,59 | 8,46% | 31,95 | 33,84 | 31,75 | 20 |
03 Abr 2024 | 30,61 | -0,91 | -2,89% | 30,66 | 31,08 | 29,46 | 0 |
02 Abr 2024 | 31,52 | -2,49 | -7,32% | 33,96 | 34,24 | 31,50 | 0 |
28 Mar 2024 | 34,01 | -0,63 | -1,82% | 34,14 | 34,47 | 33,11 | 0 |
27 Mar 2024 | 34,64 | 2,64 | 8,25% | 31,51 | 34,66 | 31,16 | 44 |
26 Mar 2024 | 32,00 | 0,24 | 0,76% | 32,10 | 32,64 | 31,43 | 0 |
25 Mar 2024 | 31,76 | -0,88 | -2,70% | 32,77 | 33,89 | 31,62 | 0 |
22 Mar 2024 | 32,64 | -2,37 | -6,77% | 34,77 | 34,95 | 32,64 | 0 |
21 Mar 2024 | 35,01 | 3,23 | 10,16% | 34,59 | 36,08 | 33,98 | 0 |
20 Mar 2024 | 31,78 | 2,38 | 8,10% | 30,42 | 32,55 | 29,43 | 0 |
19 Mar 2024 | 29,40 | -0,64 | -2,13% | 30,52 | 30,52 | 28,46 | 0 |
18 Mar 2024 | 30,04 | -0,72 | -2,34% | 30,70 | 31,04 | 29,23 | 0 |
15 Mar 2024 | 30,76 | 0,52 | 1,72% | 30,72 | 31,43 | 30,51 | 10 |
14 Mar 2024 | 30,24 | -1,52 | -4,79% | 31,63 | 32,34 | 30,22 | 0 |
13 Mar 2024 | 31,76 | -2,24 | -6,59% | 33,89 | 34,27 | 31,64 | 0 |
12 Mar 2024 | 34,00 | -3,04 | -8,21% | 36,62 | 37,37 | 33,92 | 0 |
11 Mar 2024 | 37,04 | -2,72 | -6,84% | 39,33 | 40,09 | 36,99 | 0 |
08 Mar 2024 | 39,76 | 1,25 | 3,25% | 38,15 | 42,31 | 37,84 | 60 |
07 Mar 2024 | 38,51 | 0,17 | 0,44% | 38,51 | 40,41 | 38,03 | 10 |
06 Mar 2024 | 38,34 | 3,26 | 9,29% | 35,40 | 38,65 | 35,40 | 0 |
05 Mar 2024 | 35,08 | -1,45 | -3,97% | 36,95 | 36,99 | 35,08 | 0 |
04 Mar 2024 | 36,53 | 2,17 | 6,32% | 37,12 | 39,26 | 35,78 | 0 |