Cotações Históricas P1OLC5
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Jun 2024 | 1,268 | -0,13 | -9,23% | 1,428 | 1,442 | 1,268 | 0 |
14 Jun 2024 | 1,397 | 0,01 | 0,65% | 1,412 | 1,437 | 1,305 | 0 |
13 Jun 2024 | 1,388 | -0,04 | -3,07% | 1,416 | 1,462 | 1,338 | 0 |
12 Jun 2024 | 1,432 | -0,05 | -3,63% | 1,411 | 1,44 | 1,292 | 0 |
11 Jun 2024 | 1,486 | -0,13 | -7,99% | 1,525 | 1,56 | 1,485 | 0 |
10 Jun 2024 | 1,615 | -0,18 | -10,03% | 1,805 | 1,85 | 1,615 | 0 |
07 Jun 2024 | 1,795 | -0,03 | -1,64% | 1,76 | 1,82 | 1,695 | 0 |
06 Jun 2024 | 1,825 | -0,44 | -19,25% | 1,98 | 2,03 | 1,825 | 0 |
05 Jun 2024 | 2,26 | 0,05 | 2,49% | 2,22 | 2,275 | 2,095 | 0 |
04 Jun 2024 | 2,205 | 0,16 | 7,56% | 2,185 | 2,355 | 2,165 | 0 |
03 Jun 2024 | 2,05 | 0,44 | 26,93% | 1,705 | 2,05 | 1,63 | 0 |
31 Mai 2024 | 1,615 | 0,13 | 8,97% | 1,58 | 1,64 | 1,474 | 0 |
30 Mai 2024 | 1,482 | 0,10 | 7,31% | 1,432 | 1,50 | 1,385 | 0 |
29 Mai 2024 | 1,381 | 0,02 | 1,69% | 1,312 | 1,381 | 1,254 | 0 |
28 Mai 2024 | 1,358 | -0,12 | -8,37% | 1,454 | 1,477 | 1,358 | 0 |
27 Mai 2024 | 1,482 | -0,19 | -11,26% | 1,57 | 1,60 | 1,482 | 0 |
24 Mai 2024 | 1,67 | -0,02 | -0,89% | 1,74 | 1,815 | 1,63 | 0 |
23 Mai 2024 | 1,685 | 0,08 | 4,98% | 1,715 | 1,715 | 1,495 | 100 |
22 Mai 2024 | 1,605 | 0,11 | 7,57% | 1,585 | 1,67 | 1,555 | 0 |
21 Mai 2024 | 1,492 | 0,10 | 6,88% | 1,475 | 1,605 | 1,46 | 0 |
20 Mai 2024 | 1,396 | -0,03 | -2,17% | 1,347 | 1,466 | 1,324 | 0 |
17 Mai 2024 | 1,427 | -0,07 | -4,87% | 1,432 | 1,50 | 1,406 | 0 |
16 Mai 2024 | 1,50 | -0,07 | -4,46% | 1,495 | 1,59 | 1,425 | 0 |
15 Mai 2024 | 1,57 | -0,03 | -1,88% | 1,525 | 1,76 | 1,52 | 0 |
14 Mai 2024 | 1,60 | 0,11 | 7,02% | 1,474 | 1,605 | 1,463 | 0 |
13 Mai 2024 | 1,495 | 0,04 | 3,03% | 1,585 | 1,585 | 1,421 | 0 |
10 Mai 2024 | 1,451 | 0,00 | -0,14% | 1,363 | 1,451 | 1,357 | 0 |
09 Mai 2024 | 1,453 | -0,03 | -2,22% | 1,44 | 1,473 | 1,386 | 0 |
08 Mai 2024 | 1,486 | -0,04 | -2,56% | 1,59 | 1,695 | 1,486 | 0 |
07 Mai 2024 | 1,525 | 0,02 | 1,67% | 1,48 | 1,60 | 1,46 | 0 |
06 Mai 2024 | 1,50 | 0,02 | 1,08% | 1,494 | 1,50 | 1,441 | 0 |
03 Mai 2024 | 1,484 | 0,00 | 0,34% | 1,451 | 1,52 | 1,389 | 0 |
02 Mai 2024 | 1,479 | 0,27 | 22,54% | 1,448 | 1,525 | 1,403 | 0 |
30 Abr 2024 | 1,207 | 0,08 | 6,81% | 1,164 | 1,278 | 1,086 | 0 |
29 Abr 2024 | 1,13 | 0,08 | 7,82% | 1,107 | 1,136 | 1,05 | 0 |
26 Abr 2024 | 1,048 | -0,16 | -13,03% | 1,058 | 1,101 | 1,02 | 0 |
25 Abr 2024 | 1,205 | 0,07 | 5,70% | 1,149 | 1,221 | 1,12 | 0 |
24 Abr 2024 | 1,14 | -0,05 | -4,28% | 1,114 | 1,175 | 1,091 | 0 |
23 Abr 2024 | 1,191 | -0,10 | -7,60% | 1,251 | 1,363 | 1,174 | 0 |
22 Abr 2024 | 1,289 | 0,04 | 3,37% | 1,348 | 1,392 | 1,281 | 0 |
19 Abr 2024 | 1,247 | -0,02 | -1,89% | 1,106 | 1,353 | 1,104 | 0 |
18 Abr 2024 | 1,271 | 0,15 | 12,98% | 1,228 | 1,359 | 1,217 | 150 |
17 Abr 2024 | 1,125 | 0,11 | 10,29% | 1,08 | 1,144 | 1,048 | 0 |
16 Abr 2024 | 1,02 | -0,07 | -6,34% | 0,989 | 1,075 | 0,989 | 0 |
15 Abr 2024 | 1,089 | 0,17 | 18,76% | 1,026 | 1,126 | 1,026 | 0 |
12 Abr 2024 | 0,917 | -0,124 | -11,91% | 0,999 | 1,008 | 0,867 | 0 |
11 Abr 2024 | 1,041 | -0,04 | -3,34% | 0,994 | 1,081 | 0,965 | 0 |
10 Abr 2024 | 1,077 | 0,04 | 3,56% | 1,069 | 1,115 | 1,018 | 0 |
09 Abr 2024 | 1,04 | 0,02 | 1,66% | 0,996 | 1,051 | 0,959 | 0 |
08 Abr 2024 | 1,023 | 0,10 | 10,59% | 1,061 | 1,061 | 0,948 | 0 |
05 Abr 2024 | 0,925 | -0,179 | -16,21% | 0,949 | 0,99 | 0,917 | 0 |
04 Abr 2024 | 1,104 | 0,04 | 3,56% | 1,08 | 1,121 | 1,077 | 0 |
03 Abr 2024 | 1,066 | -0,08 | -7,30% | 1,135 | 1,165 | 1,047 | 0 |
02 Abr 2024 | 1,15 | -0,26 | -18,32% | 1,264 | 1,264 | 1,133 | 0 |
28 Mar 2024 | 1,408 | -0,15 | -9,74% | 1,505 | 1,535 | 1,392 | 0 |
27 Mar 2024 | 1,56 | 0,09 | 6,05% | 1,62 | 1,64 | 1,535 | 0 |
26 Mar 2024 | 1,471 | 0,02 | 1,66% | 1,47 | 1,53 | 1,434 | 0 |
25 Mar 2024 | 1,447 | -0,18 | -10,95% | 1,595 | 1,62 | 1,426 | 0 |
22 Mar 2024 | 1,625 | 0,01 | 0,62% | 1,65 | 1,66 | 1,545 | 0 |
21 Mar 2024 | 1,615 | 0,04 | 2,54% | 1,494 | 1,67 | 1,471 | 0 |
20 Mar 2024 | 1,575 | 0,15 | 10,14% | 1,436 | 1,595 | 1,43 | 0 |