Cotações Históricas P1T5S1
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
15 Jul 2024 | 1,47 | -0,06 | -3,61% | 1,465 | 1,555 | 1,462 | 0 |
12 Jul 2024 | 1,525 | 0,00 | 0,33% | 1,53 | 1,565 | 1,50 | 0 |
11 Jul 2024 | 1,52 | -0,16 | -9,52% | 1,655 | 1,665 | 1,456 | 0 |
10 Jul 2024 | 1,68 | 0,04 | 2,75% | 1,645 | 1,685 | 1,62 | 0 |
09 Jul 2024 | 1,635 | -0,01 | -0,61% | 1,62 | 1,695 | 1,615 | 0 |
08 Jul 2024 | 1,645 | 0,10 | 6,47% | 1,59 | 1,655 | 1,54 | 0 |
05 Jul 2024 | 1,545 | -0,06 | -3,44% | 1,58 | 1,655 | 1,54 | 0 |
04 Jul 2024 | 1,60 | 0,03 | 1,91% | 1,575 | 1,605 | 1,565 | 0 |
03 Jul 2024 | 1,57 | -0,09 | -5,42% | 1,655 | 1,665 | 1,57 | 0 |
02 Jul 2024 | 1,66 | -0,14 | -7,78% | 1,80 | 1,80 | 1,64 | 0 |
01 Jul 2024 | 1,80 | 0,08 | 4,35% | 1,71 | 1,825 | 1,71 | 0 |
28 Jun 2024 | 1,725 | 0,02 | 0,88% | 1,71 | 1,77 | 1,68 | 0 |
27 Jun 2024 | 1,71 | 0,01 | 0,59% | 1,75 | 1,81 | 1,705 | 0 |
26 Jun 2024 | 1,70 | 0,10 | 5,92% | 1,63 | 1,71 | 1,585 | 0 |
25 Jun 2024 | 1,605 | 0,08 | 4,90% | 1,61 | 1,67 | 1,595 | 0 |
24 Jun 2024 | 1,53 | -0,03 | -1,61% | 1,51 | 1,575 | 1,51 | 0 |
21 Jun 2024 | 1,555 | -0,09 | -5,47% | 1,58 | 1,625 | 1,53 | 0 |
20 Jun 2024 | 1,645 | 0,02 | 0,92% | 1,65 | 1,66 | 1,575 | 0 |
19 Jun 2024 | 1,63 | 0,04 | 2,52% | 1,65 | 1,71 | 1,62 | 0 |
18 Jun 2024 | 1,59 | 0,03 | 1,60% | 1,555 | 1,63 | 1,525 | 0 |
17 Jun 2024 | 1,565 | 0,11 | 7,27% | 1,515 | 1,59 | 1,497 | 0 |
14 Jun 2024 | 1,459 | 0,11 | 8,23% | 1,40 | 1,525 | 1,398 | 0 |
13 Jun 2024 | 1,348 | 0,15 | 12,52% | 1,212 | 1,37 | 1,202 | 0 |
12 Jun 2024 | 1,198 | 0,12 | 11,03% | 1,108 | 1,201 | 1,031 | 0 |
11 Jun 2024 | 1,079 | 0,16 | 17,92% | 0,907 | 1,109 | 0,90 | 0 |
10 Jun 2024 | 0,915 | 0,06 | 7,02% | 0,919 | 0,932 | 0,841 | 0 |
07 Jun 2024 | 0,855 | -0,097 | -10,19% | 0,873 | 1,001 | 0,855 | 0 |
06 Jun 2024 | 0,952 | -0,289 | -23,29% | 1,175 | 1,205 | 0,906 | 0 |
05 Jun 2024 | 1,241 | 0,03 | 2,82% | 1,22 | 1,284 | 1,194 | 0 |
04 Jun 2024 | 1,207 | -0,02 | -1,79% | 1,236 | 1,329 | 1,171 | 0 |
03 Jun 2024 | 1,229 | -0,12 | -9,10% | 1,264 | 1,315 | 1,225 | 0 |
31 Mai 2024 | 1,352 | 0,10 | 8,07% | 1,35 | 1,363 | 1,215 | 0 |
30 Mai 2024 | 1,251 | -0,17 | -12,09% | 1,495 | 1,50 | 1,251 | 0 |
29 Mai 2024 | 1,423 | 0,12 | 8,88% | 1,398 | 1,454 | 1,376 | 0 |
28 Mai 2024 | 1,307 | -0,12 | -8,15% | 1,41 | 1,41 | 1,26 | 0 |
27 Mai 2024 | 1,423 | 0,05 | 3,64% | 1,408 | 1,435 | 1,399 | 0 |
24 Mai 2024 | 1,373 | 0,05 | 3,54% | 1,398 | 1,464 | 1,359 | 0 |
23 Mai 2024 | 1,326 | 0,04 | 3,35% | 1,368 | 1,389 | 1,299 | 0 |
22 Mai 2024 | 1,283 | 0,11 | 9,75% | 1,167 | 1,341 | 1,165 | 0 |
21 Mai 2024 | 1,169 | 0,08 | 6,95% | 1,111 | 1,217 | 1,111 | 0 |
20 Mai 2024 | 1,093 | -0,02 | -1,62% | 1,123 | 1,191 | 1,093 | 0 |
17 Mai 2024 | 1,111 | -0,04 | -3,31% | 1,172 | 1,239 | 1,102 | 0 |
16 Mai 2024 | 1,149 | -0,03 | -2,63% | 1,181 | 1,241 | 1,126 | 0 |
15 Mai 2024 | 1,18 | 0,08 | 7,18% | 1,133 | 1,208 | 1,069 | 0 |
14 Mai 2024 | 1,101 | -0,05 | -4,59% | 1,194 | 1,244 | 1,101 | 0 |
13 Mai 2024 | 1,154 | -0,04 | -3,19% | 1,276 | 1,325 | 1,135 | 0 |
10 Mai 2024 | 1,192 | 0,00 | 0,25% | 1,142 | 1,199 | 1,12 | 0 |
09 Mai 2024 | 1,189 | 0,07 | 5,88% | 1,235 | 1,293 | 1,181 | 0 |
08 Mai 2024 | 1,123 | 0,20 | 21,93% | 1,022 | 1,149 | 1,022 | 0 |
07 Mai 2024 | 0,921 | -0,13 | -12,37% | 1,052 | 1,122 | 0,921 | 0 |
06 Mai 2024 | 1,051 | 0,00 | 0,38% | 1,038 | 1,092 | 1,007 | 0 |
03 Mai 2024 | 1,047 | 0,07 | 7,06% | 0,922 | 1,101 | 0,825 | 0 |
02 Mai 2024 | 0,978 | 0,267 | 37,55% | 0,974 | 0,997 | 0,914 | 0 |
30 Abr 2024 | 0,711 | -0,158 | -18,18% | 0,748 | 0,808 | 0,359 | 0 |
29 Abr 2024 | 0,869 | -0,169 | -16,28% | 0,847 | 0,939 | 0,847 | 0 |
26 Abr 2024 | 1,038 | -0,21 | -16,89% | 1,151 | 1,217 | 1,005 | 0 |
25 Abr 2024 | 1,249 | 0,11 | 9,66% | 1,172 | 1,272 | 1,144 | 0 |
24 Abr 2024 | 1,139 | -0,02 | -1,39% | 1,139 | 1,228 | 1,09 | 0 |
23 Abr 2024 | 1,155 | -0,15 | -11,70% | 1,276 | 1,358 | 1,147 | 0 |
22 Abr 2024 | 1,308 | -0,06 | -4,18% | 1,348 | 1,373 | 1,25 | 0 |
19 Abr 2024 | 1,365 | 0,06 | 4,92% | 1,467 | 1,467 | 1,344 | 0 |
18 Abr 2024 | 1,301 | 0,04 | 3,25% | 1,235 | 1,316 | 1,22 | 0 |
17 Abr 2024 | 1,26 | 0,06 | 4,74% | 1,258 | 1,294 | 1,204 | 0 |