Recursos principais
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas P1NL77
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 20 Set 2024 | 1,515 | 0,03 | 2,30% | 1,565 | 1,595 | 1,50 | 0 |
| 19 Set 2024 | 1,481 | -0,11 | -6,86% | 1,55 | 1,565 | 1,481 | 0 |
| 18 Set 2024 | 1,59 | 0,16 | 11,42% | 1,431 | 1,595 | 1,418 | 0 |
| 17 Set 2024 | 1,427 | 0,02 | 1,42% | 1,497 | 1,497 | 1,399 | 0 |
| 16 Set 2024 | 1,407 | -0,09 | -6,20% | 1,51 | 1,54 | 1,40 | 0 |
| 13 Set 2024 | 1,50 | -0,11 | -6,54% | 1,605 | 1,635 | 1,46 | 0 |
| 12 Set 2024 | 1,605 | 0,02 | 1,26% | 1,525 | 1,625 | 1,52 | 0 |
| 11 Set 2024 | 1,585 | -0,04 | -2,16% | 1,625 | 1,64 | 1,50 | 0 |
| 10 Set 2024 | 1,62 | 0,06 | 3,85% | 1,63 | 1,64 | 1,57 | 0 |
| 09 Set 2024 | 1,56 | 0,03 | 1,96% | 1,52 | 1,585 | 1,497 | 0 |
| 06 Set 2024 | 1,53 | 0,07 | 4,87% | 1,555 | 1,60 | 1,412 | 35 |
| 05 Set 2024 | 1,459 | 0,04 | 2,60% | 1,458 | 1,477 | 1,382 | 0 |
| 04 Set 2024 | 1,422 | 0,10 | 7,32% | 1,446 | 1,482 | 1,344 | 0 |
| 03 Set 2024 | 1,325 | -0,06 | -4,54% | 1,396 | 1,427 | 1,253 | 0 |
| 02 Set 2024 | 1,388 | 0,03 | 2,51% | 1,387 | 1,441 | 1,38 | 0 |
| 30 Ago 2024 | 1,354 | 0,15 | 12,27% | 1,266 | 1,354 | 1,251 | 0 |
| 29 Ago 2024 | 1,206 | -0,02 | -1,23% | 1,254 | 1,256 | 1,188 | 0 |
| 28 Ago 2024 | 1,221 | 0,09 | 8,34% | 1,146 | 1,233 | 1,102 | 0 |
| 27 Ago 2024 | 1,127 | 0,03 | 2,73% | 1,163 | 1,219 | 1,074 | 0 |
| 26 Ago 2024 | 1,097 | -0,13 | -10,74% | 1,269 | 1,313 | 1,066 | 0 |
| 23 Ago 2024 | 1,229 | -0,25 | -16,62% | 1,431 | 1,471 | 1,208 | 0 |
| 22 Ago 2024 | 1,474 | -0,73 | -33,00% | 1,975 | 2,10 | 1,449 | 35 |
| 21 Ago 2024 | 2,20 | -0,05 | -2,00% | 2,255 | 2,27 | 2,165 | 0 |
| 20 Ago 2024 | 2,245 | 0,04 | 1,81% | 2,20 | 2,255 | 2,18 | 0 |
| 19 Ago 2024 | 2,205 | -0,19 | -7,74% | 2,365 | 2,375 | 2,205 | 0 |
| 16 Ago 2024 | 2,39 | -0,09 | -3,63% | 2,345 | 2,445 | 2,345 | 0 |
| 14 Ago 2024 | 2,48 | -0,05 | -1,78% | 2,51 | 2,53 | 2,46 | 0 |
| 13 Ago 2024 | 2,525 | -0,12 | -4,54% | 2,63 | 2,655 | 2,52 | 0 |
| 12 Ago 2024 | 2,645 | 0,07 | 2,52% | 2,545 | 2,645 | 2,535 | 0 |
| 09 Ago 2024 | 2,58 | 0,04 | 1,78% | 2,555 | 2,59 | 2,515 | 0 |
| 08 Ago 2024 | 2,535 | 0,06 | 2,42% | 2,64 | 2,645 | 2,515 | 0 |
| 07 Ago 2024 | 2,475 | -0,11 | -4,26% | 2,565 | 2,59 | 2,445 | 0 |
| 06 Ago 2024 | 2,585 | 0,09 | 3,61% | 2,49 | 2,60 | 2,48 | 0 |
| 05 Ago 2024 | 2,495 | 0,06 | 2,46% | 2,65 | 2,745 | 2,485 | 0 |
| 02 Ago 2024 | 2,435 | 0,19 | 8,46% | 2,41 | 2,455 | 2,38 | 0 |
| 01 Ago 2024 | 2,245 | 0,16 | 7,42% | 2,16 | 2,245 | 2,16 | 0 |
| 31 Jul 2024 | 2,09 | -0,10 | -4,57% | 2,105 | 2,13 | 2,02 | 0 |
| 30 Jul 2024 | 2,19 | -0,02 | -0,68% | 2,215 | 2,24 | 2,175 | 0 |
| 29 Jul 2024 | 2,205 | -0,02 | -0,90% | 2,175 | 2,235 | 2,165 | 0 |
| 26 Jul 2024 | 2,225 | -0,10 | -4,09% | 2,235 | 2,25 | 2,155 | 0 |
| 25 Jul 2024 | 2,32 | -0,03 | -1,07% | 2,405 | 2,45 | 2,305 | 0 |
| 24 Jul 2024 | 2,345 | 0,11 | 4,92% | 2,34 | 2,35 | 2,255 | 0 |
| 23 Jul 2024 | 2,235 | -0,09 | -3,87% | 2,37 | 2,39 | 2,235 | 0 |
| 22 Jul 2024 | 2,325 | -0,01 | -0,21% | 2,31 | 2,375 | 2,30 | 0 |
| 19 Jul 2024 | 2,33 | 0,08 | 3,56% | 2,275 | 2,36 | 2,27 | 0 |
| 18 Jul 2024 | 2,25 | -0,06 | -2,39% | 2,27 | 2,325 | 2,225 | 0 |
| 17 Jul 2024 | 2,305 | -0,03 | -1,07% | 2,335 | 2,405 | 2,26 | 0 |
| 16 Jul 2024 | 2,33 | 0,02 | 0,65% | 2,38 | 2,39 | 2,325 | 0 |
| 15 Jul 2024 | 2,315 | -0,14 | -5,51% | 2,425 | 2,455 | 2,315 | 0 |
| 12 Jul 2024 | 2,45 | -0,06 | -2,39% | 2,545 | 2,555 | 2,45 | 0 |
| 11 Jul 2024 | 2,51 | -0,05 | -1,95% | 2,605 | 2,625 | 2,46 | 0 |
| 10 Jul 2024 | 2,56 | 0,06 | 2,40% | 2,52 | 2,565 | 2,50 | 0 |
| 09 Jul 2024 | 2,50 | 0,05 | 2,04% | 2,465 | 2,52 | 2,46 | 0 |
| 08 Jul 2024 | 2,45 | 0,13 | 5,38% | 2,41 | 2,46 | 2,385 | 0 |
| 05 Jul 2024 | 2,325 | -0,07 | -2,92% | 2,38 | 2,38 | 2,32 | 0 |
| 04 Jul 2024 | 2,395 | 0,02 | 0,63% | 2,375 | 2,44 | 2,36 | 0 |
| 03 Jul 2024 | 2,38 | 0,01 | 0,63% | 2,41 | 2,425 | 2,34 | 0 |
| 02 Jul 2024 | 2,365 | 0,05 | 2,16% | 2,345 | 2,38 | 2,26 | 0 |
| 01 Jul 2024 | 2,315 | -0,03 | -1,07% | 2,28 | 2,38 | 2,28 | 0 |
| 28 Jun 2024 | 2,34 | -0,10 | -3,90% | 2,395 | 2,43 | 2,295 | 0 |
| 27 Jun 2024 | 2,435 | -0,03 | -1,02% | 2,505 | 2,53 | 2,43 | 0 |
| 26 Jun 2024 | 2,46 | 0,02 | 0,82% | 2,43 | 2,51 | 2,43 | 0 |
| 25 Jun 2024 | 2,44 | 0,03 | 1,24% | 2,43 | 2,49 | 2,41 | 0 |
| 24 Jun 2024 | 2,41 | -0,01 | -0,41% | 2,365 | 2,45 | 2,36 | 0 |
