Cotações Históricas P1OLB7
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 1,159 | -0,09 | -6,83% | 1,158 | 1,185 | 1,109 | 0 |
01 Jul 2024 | 1,244 | -0,11 | -8,33% | 1,307 | 1,334 | 1,244 | 0 |
28 Jun 2024 | 1,357 | 0,01 | 0,82% | 1,289 | 1,407 | 1,244 | 0 |
27 Jun 2024 | 1,346 | -0,15 | -9,91% | 1,446 | 1,451 | 1,312 | 0 |
26 Jun 2024 | 1,494 | 0,11 | 8,10% | 1,416 | 1,50 | 1,375 | 0 |
25 Jun 2024 | 1,382 | 0,01 | 0,73% | 1,355 | 1,427 | 1,352 | 0 |
24 Jun 2024 | 1,372 | -0,01 | -0,36% | 1,464 | 1,491 | 1,365 | 0 |
21 Jun 2024 | 1,377 | -0,06 | -4,44% | 1,404 | 1,437 | 1,35 | 0 |
20 Jun 2024 | 1,441 | 0,02 | 1,19% | 1,469 | 1,484 | 1,378 | 0 |
19 Jun 2024 | 1,424 | -0,06 | -3,85% | 1,436 | 1,488 | 1,387 | 0 |
18 Jun 2024 | 1,481 | -0,20 | -12,11% | 1,60 | 1,66 | 1,46 | 1.500 |
17 Jun 2024 | 1,685 | -0,17 | -9,16% | 1,90 | 1,92 | 1,685 | 500 |
14 Jun 2024 | 1,855 | 0,00 | 0,27% | 1,88 | 1,915 | 1,735 | 1.000 |
13 Jun 2024 | 1,85 | -0,06 | -3,14% | 1,885 | 1,955 | 1,78 | 0 |
12 Jun 2024 | 1,91 | -0,08 | -4,02% | 1,88 | 1,92 | 1,715 | 0 |
11 Jun 2024 | 1,99 | -0,17 | -7,66% | 2,03 | 2,075 | 1,985 | 0 |
10 Jun 2024 | 2,155 | -0,24 | -10,02% | 2,40 | 2,465 | 2,155 | 0 |
07 Jun 2024 | 2,395 | -0,04 | -1,64% | 2,34 | 2,42 | 2,255 | 0 |
06 Jun 2024 | 2,435 | -0,57 | -18,83% | 2,64 | 2,71 | 2,435 | 0 |
05 Jun 2024 | 3,00 | 0,04 | 1,52% | 2,955 | 3,03 | 2,795 | 0 |
04 Jun 2024 | 2,955 | 0,22 | 8,04% | 2,91 | 3,14 | 2,89 | 0 |
03 Jun 2024 | 2,735 | 0,58 | 26,91% | 2,27 | 2,735 | 2,17 | 3.000 |
31 Mai 2024 | 2,155 | 0,18 | 9,11% | 2,105 | 2,185 | 1,965 | 260 |
30 Mai 2024 | 1,975 | 0,13 | 7,05% | 1,905 | 2,00 | 1,845 | 0 |
29 Mai 2024 | 1,845 | 0,04 | 2,22% | 1,745 | 1,845 | 1,67 | 0 |
28 Mai 2024 | 1,805 | -0,17 | -8,38% | 1,935 | 1,965 | 1,805 | 260 |
27 Mai 2024 | 1,97 | -0,25 | -11,26% | 2,09 | 2,13 | 1,97 | 0 |
24 Mai 2024 | 2,22 | -0,02 | -0,89% | 2,315 | 2,415 | 2,175 | 0 |
23 Mai 2024 | 2,24 | 0,10 | 4,67% | 2,28 | 2,285 | 1,995 | 0 |
22 Mai 2024 | 2,14 | 0,16 | 8,08% | 2,115 | 2,225 | 2,075 | 0 |
21 Mai 2024 | 1,98 | 0,12 | 6,45% | 1,965 | 2,14 | 1,945 | 0 |
20 Mai 2024 | 1,86 | -0,04 | -2,11% | 1,795 | 1,95 | 1,765 | 0 |
17 Mai 2024 | 1,90 | -0,10 | -4,76% | 1,905 | 1,995 | 1,87 | 0 |
16 Mai 2024 | 1,995 | -0,10 | -4,55% | 1,995 | 2,12 | 1,895 | 0 |
15 Mai 2024 | 2,09 | -0,05 | -2,11% | 2,035 | 2,35 | 2,02 | 0 |
14 Mai 2024 | 2,135 | 0,14 | 7,02% | 1,96 | 2,135 | 1,95 | 0 |
13 Mai 2024 | 1,995 | 0,07 | 3,37% | 2,11 | 2,11 | 1,89 | 0 |
10 Mai 2024 | 1,93 | -0,01 | -0,26% | 1,81 | 1,93 | 1,805 | 0 |
09 Mai 2024 | 1,935 | -0,05 | -2,27% | 1,91 | 1,96 | 1,845 | 0 |
08 Mai 2024 | 1,98 | -0,05 | -2,46% | 2,12 | 2,26 | 1,98 | 0 |
07 Mai 2024 | 2,03 | 0,03 | 1,75% | 1,97 | 2,135 | 1,945 | 0 |
06 Mai 2024 | 1,995 | 0,02 | 0,76% | 1,99 | 1,995 | 1,92 | 0 |
03 Mai 2024 | 1,98 | 0,01 | 0,51% | 1,93 | 2,025 | 1,85 | 0 |
02 Mai 2024 | 1,97 | 0,37 | 22,74% | 1,925 | 2,03 | 1,87 | 0 |
30 Abr 2024 | 1,605 | 0,10 | 6,64% | 1,55 | 1,705 | 1,445 | 0 |
29 Abr 2024 | 1,505 | 0,11 | 7,81% | 1,472 | 1,515 | 1,398 | 0 |
26 Abr 2024 | 1,396 | -0,21 | -13,02% | 1,407 | 1,465 | 1,357 | 0 |
25 Abr 2024 | 1,605 | 0,09 | 5,59% | 1,535 | 1,625 | 1,49 | 0 |
24 Abr 2024 | 1,52 | -0,07 | -4,10% | 1,482 | 1,565 | 1,455 | 0 |
23 Abr 2024 | 1,585 | -0,13 | -7,58% | 1,665 | 1,815 | 1,56 | 0 |
22 Abr 2024 | 1,715 | 0,06 | 3,31% | 1,795 | 1,855 | 1,705 | 0 |
19 Abr 2024 | 1,66 | -0,03 | -1,78% | 1,47 | 1,80 | 1,468 | 0 |
18 Abr 2024 | 1,69 | 0,19 | 12,67% | 1,635 | 1,81 | 1,615 | 0 |
17 Abr 2024 | 1,50 | 0,14 | 10,46% | 1,436 | 1,525 | 1,396 | 0 |
16 Abr 2024 | 1,358 | -0,09 | -6,47% | 1,316 | 1,432 | 1,316 | 0 |
15 Abr 2024 | 1,452 | 0,23 | 19,21% | 1,367 | 1,50 | 1,366 | 0 |
12 Abr 2024 | 1,218 | -0,17 | -12,06% | 1,329 | 1,341 | 1,154 | 0 |
11 Abr 2024 | 1,385 | -0,05 | -3,42% | 1,322 | 1,438 | 1,285 | 0 |
10 Abr 2024 | 1,434 | 0,05 | 3,54% | 1,422 | 1,484 | 1,356 | 0 |
09 Abr 2024 | 1,385 | 0,02 | 1,54% | 1,325 | 1,399 | 1,276 | 0 |
08 Abr 2024 | 1,364 | 0,14 | 10,98% | 1,412 | 1,412 | 1,263 | 838 |
05 Abr 2024 | 1,229 | -0,24 | -16,56% | 1,262 | 1,316 | 1,22 | 0 |
04 Abr 2024 | 1,473 | 0,06 | 3,88% | 1,437 | 1,495 | 1,433 | 0 |