Cotações Históricas P1R9G0
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 1,51 | 0,01 | 0,67% | 1,51 | 1,515 | 1,491 | 0 |
01 Jul 2024 | 1,50 | 0,05 | 3,23% | 1,50 | 1,515 | 1,489 | 0 |
28 Jun 2024 | 1,453 | 0,02 | 1,25% | 1,44 | 1,457 | 1,412 | 0 |
27 Jun 2024 | 1,435 | 0,02 | 1,20% | 1,413 | 1,443 | 1,411 | 0 |
26 Jun 2024 | 1,418 | 0,03 | 2,16% | 1,39 | 1,422 | 1,379 | 0 |
25 Jun 2024 | 1,388 | -0,02 | -1,14% | 1,396 | 1,397 | 1,373 | 0 |
24 Jun 2024 | 1,404 | 0,04 | 3,24% | 1,381 | 1,406 | 1,366 | 0 |
21 Jun 2024 | 1,36 | 0,02 | 1,64% | 1,354 | 1,362 | 1,303 | 0 |
20 Jun 2024 | 1,338 | 0,02 | 1,52% | 1,322 | 1,353 | 1,316 | 0 |
19 Jun 2024 | 1,318 | 0,01 | 0,38% | 1,304 | 1,328 | 1,293 | 0 |
18 Jun 2024 | 1,313 | 0,01 | 1,16% | 1,299 | 1,329 | 1,297 | 0 |
17 Jun 2024 | 1,298 | 0,05 | 3,76% | 1,246 | 1,30 | 1,234 | 0 |
14 Jun 2024 | 1,251 | -0,03 | -1,96% | 1,321 | 1,324 | 1,211 | 0 |
13 Jun 2024 | 1,276 | -0,01 | -0,78% | 1,323 | 1,343 | 1,276 | 0 |
12 Jun 2024 | 1,286 | 0,02 | 1,26% | 1,282 | 1,305 | 1,271 | 0 |
11 Jun 2024 | 1,27 | 0,01 | 0,40% | 1,304 | 1,307 | 1,249 | 0 |
10 Jun 2024 | 1,265 | -0,04 | -2,92% | 1,279 | 1,289 | 1,253 | 0 |
07 Jun 2024 | 1,303 | -0,03 | -2,03% | 1,304 | 1,333 | 1,285 | 0 |
06 Jun 2024 | 1,33 | 0,01 | 0,53% | 1,318 | 1,345 | 1,316 | 0 |
05 Jun 2024 | 1,323 | 0,06 | 5,00% | 1,301 | 1,336 | 1,301 | 0 |
04 Jun 2024 | 1,26 | -0,08 | -5,62% | 1,35 | 1,35 | 1,24 | 0 |
03 Jun 2024 | 1,335 | -0,03 | -2,05% | 1,379 | 1,379 | 1,327 | 0 |
31 Mai 2024 | 1,363 | 0,03 | 2,33% | 1,324 | 1,374 | 1,321 | 0 |
30 Mai 2024 | 1,332 | -0,03 | -1,84% | 1,302 | 1,333 | 1,291 | 0 |
29 Mai 2024 | 1,357 | -0,02 | -1,09% | 1,365 | 1,379 | 1,349 | 0 |
28 Mai 2024 | 1,372 | 0,02 | 1,48% | 1,368 | 1,376 | 1,352 | 0 |
27 Mai 2024 | 1,352 | 0,00 | -0,22% | 1,342 | 1,362 | 1,341 | 0 |
24 Mai 2024 | 1,355 | 0,01 | 1,04% | 1,339 | 1,363 | 1,337 | 0 |
23 Mai 2024 | 1,341 | 0,02 | 1,67% | 1,319 | 1,355 | 1,306 | 0 |
22 Mai 2024 | 1,319 | 0,01 | 0,53% | 1,324 | 1,334 | 1,312 | 0 |
21 Mai 2024 | 1,312 | 0,00 | -0,30% | 1,327 | 1,333 | 1,302 | 0 |
20 Mai 2024 | 1,316 | 0,03 | 2,33% | 1,31 | 1,323 | 1,293 | 0 |
17 Mai 2024 | 1,286 | 0,01 | 0,86% | 1,299 | 1,301 | 1,28 | 0 |
16 Mai 2024 | 1,275 | 0,02 | 1,84% | 1,228 | 1,281 | 1,218 | 0 |
15 Mai 2024 | 1,252 | -0,05 | -3,62% | 1,296 | 1,303 | 1,252 | 0 |
14 Mai 2024 | 1,299 | 0,03 | 2,69% | 1,276 | 1,303 | 1,266 | 0 |
13 Mai 2024 | 1,265 | 0,04 | 2,93% | 1,233 | 1,268 | 1,226 | 0 |
10 Mai 2024 | 1,229 | 0,01 | 0,74% | 1,218 | 1,236 | 1,218 | 0 |
09 Mai 2024 | 1,22 | 0,02 | 2,09% | 1,196 | 1,22 | 1,193 | 0 |
08 Mai 2024 | 1,195 | 0,04 | 3,46% | 1,167 | 1,201 | 1,167 | 0 |
07 Mai 2024 | 1,155 | 0,03 | 2,48% | 1,146 | 1,161 | 1,116 | 0 |
06 Mai 2024 | 1,127 | 0,07 | 6,12% | 1,111 | 1,131 | 1,101 | 0 |
03 Mai 2024 | 1,062 | 0,01 | 0,85% | 1,035 | 1,063 | 1,033 | 0 |
02 Mai 2024 | 1,053 | -0,20 | -15,83% | 1,178 | 1,178 | 1,053 | 0 |
30 Abr 2024 | 1,251 | 0,02 | 1,54% | 1,216 | 1,265 | 1,21 | 0 |
29 Abr 2024 | 1,232 | -0,01 | -0,73% | 1,249 | 1,263 | 1,143 | 0 |
26 Abr 2024 | 1,241 | 0,07 | 6,34% | 1,206 | 1,253 | 1,198 | 0 |
25 Abr 2024 | 1,167 | 0,05 | 4,76% | 1,171 | 1,185 | 1,136 | 0 |
24 Abr 2024 | 1,114 | 0,00 | 0,36% | 1,118 | 1,123 | 1,102 | 0 |
23 Abr 2024 | 1,11 | 0,05 | 4,42% | 1,065 | 1,116 | 1,059 | 0 |
22 Abr 2024 | 1,063 | 0,00 | -0,37% | 1,077 | 1,084 | 1,046 | 0 |
19 Abr 2024 | 1,067 | 0,00 | -0,19% | 1,024 | 1,078 | 1,024 | 0 |
18 Abr 2024 | 1,069 | 0,01 | 1,33% | 1,067 | 1,074 | 1,054 | 0 |
17 Abr 2024 | 1,055 | 0,02 | 1,83% | 1,025 | 1,065 | 1,023 | 0 |
16 Abr 2024 | 1,036 | 0,01 | 1,17% | 1,016 | 1,057 | 1,009 | 0 |
15 Abr 2024 | 1,024 | 0,06 | 6,44% | 1,022 | 1,046 | 1,014 | 0 |
12 Abr 2024 | 0,962 | -0,069 | -6,69% | 1,029 | 1,031 | 0,93 | 0 |
11 Abr 2024 | 1,031 | -0,01 | -0,58% | 1,042 | 1,061 | 1,025 | 0 |
10 Abr 2024 | 1,037 | -0,02 | -2,08% | 1,063 | 1,077 | 1,029 | 0 |
09 Abr 2024 | 1,059 | -0,01 | -0,94% | 1,075 | 1,087 | 1,055 | 0 |
08 Abr 2024 | 1,069 | 0,04 | 3,48% | 1,051 | 1,07 | 1,045 | 0 |
05 Abr 2024 | 1,033 | -0,03 | -3,19% | 1,004 | 1,035 | 1,004 | 0 |
04 Abr 2024 | 1,067 | 0,03 | 2,69% | 1,047 | 1,072 | 1,047 | 0 |