Cotações Históricas P1QJL5
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Jun 2024 | 25,24 | -2,62 | -9,40% | 28,11 | 28,14 | 24,79 | 0 |
20 Jun 2024 | 27,86 | 0,27 | 0,98% | 27,84 | 29,02 | 27,40 | 0 |
19 Jun 2024 | 27,59 | -1,48 | -5,09% | 29,47 | 29,47 | 27,26 | 0 |
18 Jun 2024 | 29,07 | 1,52 | 5,52% | 28,87 | 29,07 | 27,44 | 0 |
17 Jun 2024 | 27,55 | -0,79 | -2,79% | 29,20 | 29,68 | 26,50 | 0 |
14 Jun 2024 | 28,34 | -2,98 | -9,51% | 32,07 | 32,07 | 27,69 | 4 |
13 Jun 2024 | 31,32 | 0,07 | 0,22% | 31,22 | 32,52 | 30,77 | 0 |
12 Jun 2024 | 31,25 | 1,47 | 4,94% | 30,67 | 31,25 | 29,23 | 326 |
11 Jun 2024 | 29,78 | -0,94 | -3,06% | 31,12 | 31,22 | 29,78 | 0 |
10 Jun 2024 | 30,72 | -1,40 | -4,36% | 31,82 | 31,92 | 30,37 | 0 |
07 Jun 2024 | 32,12 | 0,60 | 1,90% | 31,72 | 32,25 | 30,97 | 0 |
06 Jun 2024 | 31,52 | 0,25 | 0,80% | 31,87 | 32,02 | 30,87 | 0 |
05 Jun 2024 | 31,27 | 1,15 | 3,82% | 31,27 | 31,82 | 30,87 | 0 |
04 Jun 2024 | 30,12 | -0,15 | -0,50% | 30,32 | 30,97 | 29,60 | 0 |
03 Jun 2024 | 30,27 | 0,15 | 0,50% | 31,12 | 31,17 | 29,32 | 0 |
31 Mai 2024 | 30,12 | -1,55 | -4,89% | 32,12 | 32,12 | 28,72 | 0 |
30 Mai 2024 | 31,67 | -0,10 | -0,31% | 31,62 | 31,97 | 30,67 | 0 |
29 Mai 2024 | 31,77 | 2,59 | 8,88% | 29,54 | 32,02 | 28,86 | 20 |
28 Mai 2024 | 29,18 | -0,26 | -0,88% | 30,09 | 30,17 | 28,95 | 0 |
27 Mai 2024 | 29,44 | 0,21 | 0,72% | 29,52 | 29,57 | 28,40 | 0 |
24 Mai 2024 | 29,23 | 0,20 | 0,69% | 28,23 | 29,43 | 28,23 | 0 |
23 Mai 2024 | 29,03 | -1,14 | -3,78% | 30,97 | 31,02 | 28,30 | 0 |
22 Mai 2024 | 30,17 | -0,40 | -1,31% | 31,22 | 31,27 | 28,02 | 0 |
21 Mai 2024 | 30,57 | -0,45 | -1,45% | 31,07 | 31,07 | 29,54 | 55 |
20 Mai 2024 | 31,02 | -1,10 | -3,42% | 32,02 | 32,27 | 30,82 | 0 |
17 Mai 2024 | 32,12 | 0,25 | 0,78% | 31,72 | 32,27 | 31,22 | 0 |
16 Mai 2024 | 31,87 | 1,05 | 3,41% | 31,77 | 32,35 | 30,97 | 0 |
15 Mai 2024 | 30,82 | -2,65 | -7,92% | 34,05 | 34,15 | 29,81 | 408 |
14 Mai 2024 | 33,47 | 2,35 | 7,55% | 31,87 | 33,57 | 31,87 | 70 |
13 Mai 2024 | 31,12 | 2,42 | 8,43% | 29,21 | 33,62 | 29,15 | 0 |
10 Mai 2024 | 28,70 | 4,73 | 19,73% | 24,38 | 28,79 | 23,42 | 40 |
09 Mai 2024 | 23,97 | 1,51 | 6,72% | 22,27 | 24,23 | 21,67 | 0 |
08 Mai 2024 | 22,46 | -1,69 | -7,00% | 24,46 | 24,59 | 22,18 | 0 |
07 Mai 2024 | 24,15 | 0,71 | 3,03% | 23,83 | 24,22 | 22,74 | 0 |
06 Mai 2024 | 23,44 | 0,96 | 4,27% | 22,77 | 23,66 | 21,96 | 0 |
03 Mai 2024 | 22,48 | -0,46 | -2,01% | 23,13 | 24,14 | 22,14 | 0 |
02 Mai 2024 | 22,94 | -2,52 | -9,90% | 25,26 | 25,80 | 22,94 | 0 |
30 Abr 2024 | 25,46 | -0,88 | -3,34% | 27,07 | 27,17 | 24,80 | 0 |
29 Abr 2024 | 26,34 | 1,24 | 4,94% | 26,16 | 27,20 | 25,88 | 0 |
26 Abr 2024 | 25,10 | 0,66 | 2,70% | 25,53 | 26,39 | 24,23 | 0 |
25 Abr 2024 | 24,44 | -2,10 | -7,91% | 26,64 | 26,75 | 24,06 | 0 |
24 Abr 2024 | 26,54 | 0,33 | 1,26% | 27,18 | 27,62 | 25,66 | 0 |
23 Abr 2024 | 26,21 | 0,70 | 2,74% | 26,18 | 26,52 | 24,81 | 0 |
22 Abr 2024 | 25,51 | 4,05 | 18,87% | 22,50 | 25,51 | 22,10 | 0 |
19 Abr 2024 | 21,46 | 1,10 | 5,40% | 19,25 | 21,61 | 19,02 | 0 |
18 Abr 2024 | 20,36 | -0,79 | -3,74% | 21,85 | 22,09 | 19,97 | 0 |
17 Abr 2024 | 21,15 | 3,13 | 17,37% | 18,28 | 21,80 | 18,28 | 0 |
16 Abr 2024 | 18,02 | -0,16 | -0,88% | 17,30 | 18,15 | 17,12 | 0 |
15 Abr 2024 | 18,18 | 0,97 | 5,64% | 17,86 | 19,07 | 17,31 | 0 |
12 Abr 2024 | 17,21 | -1,18 | -6,42% | 19,23 | 19,36 | 16,90 | 0 |
11 Abr 2024 | 18,39 | 0,93 | 5,33% | 17,81 | 19,37 | 16,97 | 0 |
10 Abr 2024 | 17,46 | -2,02 | -10,37% | 20,30 | 20,47 | 17,12 | 0 |
09 Abr 2024 | 19,48 | 2,96 | 17,92% | 16,16 | 19,69 | 16,16 | 0 |
08 Abr 2024 | 16,52 | 2,40 | 17,00% | 14,49 | 16,73 | 14,35 | 0 |
05 Abr 2024 | 14,12 | -0,68 | -4,59% | 14,53 | 15,08 | 13,72 | 0 |
04 Abr 2024 | 14,80 | -1,65 | -10,03% | 16,61 | 16,68 | 14,60 | 0 |
03 Abr 2024 | 16,45 | -0,61 | -3,58% | 17,26 | 17,49 | 16,45 | 0 |
02 Abr 2024 | 17,06 | -3,34 | -16,37% | 20,70 | 20,82 | 17,06 | 0 |
28 Mar 2024 | 20,40 | 0,62 | 3,13% | 20,24 | 21,20 | 18,78 | 0 |
27 Mar 2024 | 19,78 | 1,74 | 9,65% | 18,86 | 19,78 | 18,30 | 0 |
26 Mar 2024 | 18,04 | -0,63 | -3,37% | 19,00 | 19,02 | 17,56 | 0 |
25 Mar 2024 | 18,67 | -0,61 | -3,16% | 19,38 | 19,44 | 17,73 | 0 |