Cotações Históricas P1THC2
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0,69 | -0,166 | -19,39% | 0,933 | 0,933 | 0,659 | 0 |
13 Jun 2024 | 0,856 | -0,196 | -18,63% | 1,079 | 1,109 | 0,856 | 0 |
12 Jun 2024 | 1,052 | 0,14 | 15,22% | 0,999 | 1,091 | 0,882 | 0 |
11 Jun 2024 | 0,913 | -0,091 | -9,06% | 1,11 | 1,12 | 0,867 | 0 |
10 Jun 2024 | 1,004 | -0,02 | -1,76% | 0,974 | 1,032 | 0,869 | 0 |
07 Jun 2024 | 1,022 | -0,07 | -6,24% | 1,131 | 1,135 | 0,985 | 0 |
06 Jun 2024 | 1,09 | 0,01 | 0,46% | 1,142 | 1,152 | 1,034 | 0 |
05 Jun 2024 | 1,085 | 0,10 | 9,82% | 1,042 | 1,104 | 1,015 | 0 |
04 Jun 2024 | 0,988 | -0,019 | -1,89% | 1,012 | 1,048 | 0,943 | 0 |
03 Jun 2024 | 1,007 | -0,30 | -22,89% | 1,485 | 1,485 | 0,984 | 0 |
31 Mai 2024 | 1,306 | -0,07 | -5,09% | 1,437 | 1,437 | 1,296 | 0 |
30 Mai 2024 | 1,376 | 0,02 | 1,25% | 1,38 | 1,396 | 1,339 | 0 |
29 Mai 2024 | 1,359 | -0,11 | -7,43% | 1,479 | 1,489 | 1,308 | 0 |
28 Mai 2024 | 1,468 | -0,03 | -2,07% | 1,575 | 1,585 | 1,41 | 0 |
27 Mai 2024 | 1,499 | -0,03 | -1,70% | 1,555 | 1,555 | 1,422 | 0 |
24 Mai 2024 | 1,525 | 0,02 | 1,33% | 1,505 | 1,545 | 1,482 | 0 |
23 Mai 2024 | 1,505 | 0,01 | 0,40% | 1,59 | 1,625 | 1,472 | 0 |
22 Mai 2024 | 1,499 | 0,10 | 7,00% | 1,463 | 1,575 | 1,421 | 0 |
21 Mai 2024 | 1,401 | 0,01 | 0,43% | 1,458 | 1,458 | 1,339 | 0 |
20 Mai 2024 | 1,395 | 0,01 | 0,65% | 1,438 | 1,535 | 1,357 | 0 |
17 Mai 2024 | 1,386 | 0,05 | 4,13% | 1,333 | 1,386 | 1,274 | 0 |
16 Mai 2024 | 1,331 | -0,07 | -5,27% | 1,483 | 1,483 | 1,295 | 0 |
15 Mai 2024 | 1,405 | -0,06 | -4,03% | 1,495 | 1,53 | 1,378 | 0 |
14 Mai 2024 | 1,464 | 0,05 | 3,61% | 1,421 | 1,464 | 1,35 | 0 |
13 Mai 2024 | 1,413 | 0,12 | 9,28% | 1,334 | 1,413 | 1,277 | 0 |
10 Mai 2024 | 1,293 | -0,03 | -1,90% | 1,339 | 1,351 | 1,258 | 0 |
09 Mai 2024 | 1,318 | 0,01 | 1,07% | 1,332 | 1,363 | 1,29 | 0 |
08 Mai 2024 | 1,304 | 0,06 | 4,65% | 1,337 | 1,351 | 1,162 | 0 |
07 Mai 2024 | 1,246 | -0,13 | -9,32% | 1,395 | 1,434 | 1,112 | 0 |
06 Mai 2024 | 1,374 | -0,01 | -0,72% | 1,434 | 1,444 | 1,362 | 0 |
03 Mai 2024 | 1,384 | 0,07 | 5,25% | 1,405 | 1,429 | 1,311 | 0 |
02 Mai 2024 | 1,315 | 0,04 | 3,06% | 1,35 | 1,369 | 1,162 | 0 |
30 Abr 2024 | 1,276 | -0,29 | -18,47% | 1,57 | 1,58 | 1,276 | 0 |
29 Abr 2024 | 1,565 | 0,35 | 29,02% | 1,275 | 1,65 | 1,275 | 0 |
26 Abr 2024 | 1,213 | 0,10 | 9,38% | 1,224 | 1,246 | 1,125 | 0 |
25 Abr 2024 | 1,109 | -0,08 | -7,04% | 1,221 | 1,264 | 1,103 | 0 |
24 Abr 2024 | 1,193 | -0,09 | -6,65% | 1,369 | 1,369 | 1,193 | 0 |
23 Abr 2024 | 1,278 | 0,13 | 10,84% | 1,229 | 1,335 | 1,199 | 0 |
22 Abr 2024 | 1,153 | -0,04 | -3,03% | 1,256 | 1,265 | 1,112 | 0 |
19 Abr 2024 | 1,189 | -0,05 | -4,11% | 1,152 | 1,233 | 1,043 | 260 |
18 Abr 2024 | 1,24 | 0,04 | 3,59% | 1,27 | 1,347 | 1,232 | 0 |
17 Abr 2024 | 1,197 | 0,04 | 3,37% | 1,206 | 1,41 | 1,161 | 0 |
16 Abr 2024 | 1,158 | -0,04 | -3,26% | 1,141 | 1,225 | 1,012 | 0 |
15 Abr 2024 | 1,197 | 0,07 | 6,02% | 1,225 | 1,294 | 1,122 | 0 |
12 Abr 2024 | 1,129 | 0,08 | 7,32% | 1,216 | 1,284 | 1,12 | 0 |
11 Abr 2024 | 1,052 | -0,03 | -2,77% | 1,036 | 1,101 | 0,967 | 0 |
10 Abr 2024 | 1,082 | 0,05 | 4,54% | 1,133 | 1,172 | 0,999 | 0 |
09 Abr 2024 | 1,035 | -0,11 | -9,92% | 1,16 | 1,166 | 1,019 | 0 |
08 Abr 2024 | 1,149 | -0,03 | -2,79% | 1,235 | 1,235 | 1,138 | 0 |
05 Abr 2024 | 1,182 | -0,04 | -3,27% | 1,147 | 1,182 | 1,041 | 0 |
04 Abr 2024 | 1,222 | 0,07 | 6,17% | 1,149 | 1,26 | 1,132 | 0 |
03 Abr 2024 | 1,151 | -0,13 | -10,01% | 1,306 | 1,333 | 1,11 | 260 |
02 Abr 2024 | 1,279 | -0,15 | -10,75% | 1,45 | 1,479 | 1,253 | 0 |
28 Mar 2024 | 1,433 | 0,02 | 1,56% | 1,434 | 1,434 | 1,363 | 0 |
27 Mar 2024 | 1,411 | -0,01 | -0,63% | 1,438 | 1,469 | 1,406 | 0 |
26 Mar 2024 | 1,42 | -0,12 | -7,79% | 1,58 | 1,58 | 1,362 | 0 |
25 Mar 2024 | 1,54 | 0,05 | 3,70% | 1,515 | 1,555 | 1,445 | 0 |
22 Mar 2024 | 1,485 | -0,01 | -0,34% | 1,494 | 1,515 | 1,406 | 0 |
21 Mar 2024 | 1,49 | 0,02 | 1,50% | 1,625 | 1,625 | 1,429 | 0 |
20 Mar 2024 | 1,468 | 0,03 | 1,87% | 1,433 | 1,515 | 1,406 | 0 |
19 Mar 2024 | 1,441 | 0,09 | 6,74% | 1,372 | 1,441 | 1,334 | 0 |
18 Mar 2024 | 1,35 | 0,03 | 2,04% | 1,392 | 1,392 | 1,273 | 0 |