Cotações Históricas P1REI0
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 1,55 | -0,02 | -0,96% | 1,56 | 1,585 | 1,52 | 0 |
24 Jun 2024 | 1,565 | 0,02 | 1,62% | 1,57 | 1,575 | 1,535 | 0 |
21 Jun 2024 | 1,54 | 0,00 | 0,00% | 1,57 | 1,57 | 1,52 | 0 |
20 Jun 2024 | 1,54 | 0,02 | 1,32% | 1,54 | 1,56 | 1,52 | 0 |
19 Jun 2024 | 1,52 | -0,01 | -0,33% | 1,545 | 1,545 | 1,505 | 171 |
18 Jun 2024 | 1,525 | 0,01 | 0,99% | 1,555 | 1,56 | 1,51 | 0 |
17 Jun 2024 | 1,51 | 0,01 | 0,87% | 1,535 | 1,55 | 1,496 | 0 |
14 Jun 2024 | 1,497 | -0,02 | -1,51% | 1,565 | 1,565 | 1,493 | 0 |
13 Jun 2024 | 1,52 | 0,01 | 0,66% | 1,53 | 1,56 | 1,515 | 0 |
12 Jun 2024 | 1,51 | 0,08 | 5,52% | 1,475 | 1,515 | 1,452 | 0 |
11 Jun 2024 | 1,431 | 0,00 | -0,28% | 1,461 | 1,467 | 1,421 | 0 |
10 Jun 2024 | 1,435 | -0,02 | -1,44% | 1,434 | 1,458 | 1,422 | 0 |
07 Jun 2024 | 1,456 | 0,00 | 0,28% | 1,469 | 1,475 | 1,424 | 0 |
06 Jun 2024 | 1,452 | 0,03 | 2,04% | 1,457 | 1,483 | 1,452 | 0 |
05 Jun 2024 | 1,423 | 0,03 | 1,86% | 1,432 | 1,434 | 1,382 | 0 |
04 Jun 2024 | 1,397 | 0,07 | 5,51% | 1,343 | 1,401 | 1,321 | 0 |
03 Jun 2024 | 1,324 | 0,01 | 0,99% | 1,374 | 1,383 | 1,309 | 0 |
31 Mai 2024 | 1,311 | 0,01 | 0,46% | 1,313 | 1,319 | 1,291 | 0 |
30 Mai 2024 | 1,305 | -0,01 | -1,06% | 1,314 | 1,326 | 1,291 | 0 |
29 Mai 2024 | 1,319 | -0,01 | -0,75% | 1,318 | 1,33 | 1,307 | 0 |
28 Mai 2024 | 1,329 | -0,07 | -4,73% | 1,41 | 1,423 | 1,329 | 0 |
27 Mai 2024 | 1,395 | -0,04 | -2,65% | 1,434 | 1,437 | 1,385 | 0 |
24 Mai 2024 | 1,433 | 0,03 | 2,14% | 1,383 | 1,437 | 1,383 | 0 |
23 Mai 2024 | 1,403 | 0,01 | 0,79% | 1,416 | 1,417 | 1,386 | 0 |
22 Mai 2024 | 1,392 | 0,03 | 2,43% | 1,385 | 1,392 | 1,345 | 0 |
21 Mai 2024 | 1,359 | 0,00 | 0,00% | 1,371 | 1,372 | 1,342 | 0 |
20 Mai 2024 | 1,359 | 0,01 | 0,44% | 1,363 | 1,366 | 1,332 | 0 |
17 Mai 2024 | 1,353 | 0,02 | 1,58% | 1,356 | 1,368 | 1,311 | 0 |
16 Mai 2024 | 1,332 | -0,01 | -0,97% | 1,355 | 1,355 | 1,303 | 0 |
15 Mai 2024 | 1,345 | 0,03 | 2,13% | 1,345 | 1,362 | 1,316 | 0 |
14 Mai 2024 | 1,317 | 0,04 | 3,38% | 1,289 | 1,318 | 1,289 | 0 |
13 Mai 2024 | 1,274 | -0,06 | -4,71% | 1,397 | 1,397 | 1,272 | 0 |
10 Mai 2024 | 1,337 | 0,02 | 1,60% | 1,347 | 1,352 | 1,317 | 0 |
09 Mai 2024 | 1,316 | 0,01 | 1,00% | 1,319 | 1,337 | 1,296 | 0 |
08 Mai 2024 | 1,303 | 0,01 | 1,16% | 1,318 | 1,323 | 1,29 | 0 |
07 Mai 2024 | 1,288 | 0,07 | 5,83% | 1,253 | 1,29 | 1,251 | 0 |
06 Mai 2024 | 1,217 | -0,01 | -0,41% | 1,27 | 1,272 | 1,197 | 0 |
03 Mai 2024 | 1,222 | 0,08 | 6,54% | 1,182 | 1,24 | 1,167 | 0 |
02 Mai 2024 | 1,147 | 0,01 | 0,53% | 1,184 | 1,184 | 1,127 | 0 |
30 Abr 2024 | 1,141 | 0,01 | 0,53% | 1,153 | 1,168 | 1,124 | 0 |
29 Abr 2024 | 1,135 | -0,02 | -1,90% | 1,215 | 1,215 | 1,135 | 0 |
26 Abr 2024 | 1,157 | 0,06 | 5,76% | 1,141 | 1,159 | 1,11 | 0 |
25 Abr 2024 | 1,094 | -0,03 | -2,84% | 1,135 | 1,135 | 1,031 | 0 |
24 Abr 2024 | 1,126 | -0,09 | -7,02% | 1,245 | 1,245 | 1,126 | 0 |
23 Abr 2024 | 1,211 | 0,04 | 3,24% | 1,195 | 1,215 | 1,193 | 0 |
22 Abr 2024 | 1,173 | 0,04 | 3,53% | 1,171 | 1,181 | 1,156 | 0 |
19 Abr 2024 | 1,133 | -0,05 | -4,31% | 1,157 | 1,187 | 1,121 | 0 |
18 Abr 2024 | 1,184 | 0,02 | 1,81% | 1,199 | 1,201 | 1,162 | 0 |
17 Abr 2024 | 1,163 | 0,01 | 0,61% | 1,152 | 1,216 | 1,15 | 0 |
16 Abr 2024 | 1,156 | -0,06 | -4,62% | 1,185 | 1,186 | 1,149 | 0 |
15 Abr 2024 | 1,212 | 0,02 | 1,68% | 1,235 | 1,247 | 1,185 | 0 |
12 Abr 2024 | 1,192 | 0,03 | 2,67% | 1,206 | 1,221 | 1,188 | 0 |
11 Abr 2024 | 1,161 | 0,02 | 1,49% | 1,161 | 1,173 | 1,131 | 0 |
10 Abr 2024 | 1,144 | -0,01 | -0,87% | 1,196 | 1,204 | 1,118 | 0 |
09 Abr 2024 | 1,154 | 0,02 | 2,03% | 1,142 | 1,163 | 1,124 | 0 |
08 Abr 2024 | 1,131 | -0,02 | -1,65% | 1,17 | 1,17 | 1,119 | 0 |
05 Abr 2024 | 1,15 | -0,01 | -0,61% | 1,12 | 1,156 | 1,108 | 0 |
04 Abr 2024 | 1,157 | -0,01 | -0,86% | 1,183 | 1,184 | 1,13 | 0 |
03 Abr 2024 | 1,167 | -0,05 | -3,79% | 1,222 | 1,234 | 1,147 | 0 |
02 Abr 2024 | 1,213 | -0,10 | -7,69% | 1,287 | 1,308 | 1,204 | 0 |
28 Mar 2024 | 1,314 | 0,02 | 1,62% | 1,294 | 1,326 | 1,288 | 0 |