Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas P1UI73
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 05 Jul 2024 | 2,48 | -0,04 | -1,59% | 2,54 | 2,555 | 2,43 | 0 |
| 04 Jul 2024 | 2,52 | 0,03 | 1,20% | 2,495 | 2,57 | 2,49 | 0 |
| 03 Jul 2024 | 2,49 | 0,10 | 4,18% | 2,46 | 2,595 | 2,395 | 0 |
| 02 Jul 2024 | 2,39 | -0,01 | -0,21% | 2,42 | 2,42 | 2,33 | 0 |
| 01 Jul 2024 | 2,395 | 0,22 | 9,86% | 2,275 | 2,405 | 2,275 | 0 |
| 28 Jun 2024 | 2,18 | -0,06 | -2,68% | 2,25 | 2,275 | 2,15 | 0 |
| 27 Jun 2024 | 2,24 | -0,06 | -2,61% | 2,29 | 2,325 | 2,22 | 0 |
| 26 Jun 2024 | 2,30 | -0,02 | -0,65% | 2,38 | 2,385 | 2,275 | 0 |
| 25 Jun 2024 | 2,315 | -0,10 | -3,94% | 2,40 | 2,425 | 2,28 | 0 |
| 24 Jun 2024 | 2,41 | 0,16 | 6,87% | 2,30 | 2,43 | 2,295 | 0 |
| 21 Jun 2024 | 2,255 | -0,13 | -5,45% | 2,395 | 2,395 | 2,19 | 0 |
| 20 Jun 2024 | 2,385 | 0,09 | 4,15% | 2,32 | 2,40 | 2,285 | 0 |
| 19 Jun 2024 | 2,29 | 0,07 | 3,15% | 2,265 | 2,335 | 2,18 | 0 |
| 18 Jun 2024 | 2,22 | 0,09 | 3,98% | 2,205 | 2,255 | 2,175 | 0 |
| 17 Jun 2024 | 2,135 | 0,06 | 2,89% | 2,07 | 2,19 | 2,06 | 0 |
| 14 Jun 2024 | 2,075 | -0,18 | -7,78% | 2,285 | 2,285 | 1,985 | 0 |
| 13 Jun 2024 | 2,25 | -0,17 | -6,83% | 2,43 | 2,445 | 2,225 | 100 |
| 12 Jun 2024 | 2,415 | 0,04 | 1,90% | 2,395 | 2,48 | 2,395 | 100 |
| 11 Jun 2024 | 2,37 | -0,25 | -9,54% | 2,575 | 2,575 | 2,345 | 0 |
| 10 Jun 2024 | 2,62 | -0,13 | -4,55% | 2,70 | 2,705 | 2,575 | 0 |
| 07 Jun 2024 | 2,745 | 0,02 | 0,73% | 2,72 | 2,775 | 2,645 | 0 |
| 06 Jun 2024 | 2,725 | 0,15 | 5,62% | 2,625 | 2,75 | 2,555 | 0 |
| 05 Jun 2024 | 2,58 | -0,08 | -2,82% | 2,71 | 2,715 | 2,58 | 0 |
| 04 Jun 2024 | 2,655 | -0,15 | -5,35% | 2,815 | 2,815 | 2,59 | 250 |
| 03 Jun 2024 | 2,805 | -0,04 | -1,23% | 2,92 | 2,925 | 2,77 | 0 |
| 31 Mai 2024 | 2,84 | 0,00 | 0,18% | 2,85 | 2,88 | 2,805 | 0 |
| 30 Mai 2024 | 2,835 | 0,19 | 7,18% | 2,665 | 2,855 | 2,655 | 0 |
| 29 Mai 2024 | 2,645 | -0,12 | -4,34% | 2,755 | 2,775 | 2,60 | 0 |
| 28 Mai 2024 | 2,765 | 0,08 | 2,79% | 2,71 | 2,79 | 2,71 | 0 |
| 27 Mai 2024 | 2,69 | -0,02 | -0,74% | 2,74 | 2,74 | 2,65 | 0 |
| 24 Mai 2024 | 2,71 | -0,01 | -0,37% | 2,59 | 2,715 | 2,59 | 0 |
| 23 Mai 2024 | 2,72 | -0,05 | -1,63% | 2,84 | 2,84 | 2,70 | 0 |
| 22 Mai 2024 | 2,765 | -0,06 | -1,95% | 2,845 | 2,85 | 2,76 | 0 |
| 21 Mai 2024 | 2,82 | -0,03 | -0,88% | 2,86 | 2,86 | 2,74 | 0 |
| 20 Mai 2024 | 2,845 | -0,10 | -3,40% | 2,99 | 2,995 | 2,845 | 0 |
| 17 Mai 2024 | 2,945 | 0,20 | 7,09% | 2,775 | 2,955 | 2,77 | 0 |
| 16 Mai 2024 | 2,75 | 0,04 | 1,48% | 2,72 | 2,81 | 2,71 | 0 |
| 15 Mai 2024 | 2,71 | 0,06 | 2,26% | 2,69 | 2,765 | 2,665 | 0 |
| 14 Mai 2024 | 2,65 | 0,19 | 7,72% | 2,48 | 2,65 | 2,48 | 0 |
| 13 Mai 2024 | 2,46 | 0,01 | 0,41% | 2,50 | 2,50 | 2,40 | 0 |
| 10 Mai 2024 | 2,45 | 0,08 | 3,38% | 2,415 | 2,495 | 2,375 | 0 |
| 09 Mai 2024 | 2,37 | -0,09 | -3,66% | 2,485 | 2,485 | 2,275 | 0 |
| 08 Mai 2024 | 2,46 | -0,15 | -5,75% | 2,625 | 2,65 | 2,435 | 513 |
| 07 Mai 2024 | 2,61 | 0,16 | 6,53% | 2,515 | 2,61 | 2,475 | 0 |
| 06 Mai 2024 | 2,45 | 0,07 | 2,94% | 2,395 | 2,45 | 2,385 | 513 |
| 03 Mai 2024 | 2,38 | -0,15 | -5,74% | 2,59 | 2,60 | 2,305 | 0 |
| 02 Mai 2024 | 2,525 | 0,08 | 3,27% | 2,435 | 2,545 | 2,425 | 0 |
| 30 Abr 2024 | 2,445 | 0,03 | 1,24% | 2,44 | 2,48 | 2,405 | 0 |
| 29 Abr 2024 | 2,415 | -0,06 | -2,42% | 2,49 | 2,51 | 2,37 | 0 |
| 26 Abr 2024 | 2,475 | 0,11 | 4,43% | 2,415 | 2,49 | 2,405 | 0 |
| 25 Abr 2024 | 2,37 | 0,01 | 0,42% | 2,36 | 2,43 | 2,36 | 0 |
| 24 Abr 2024 | 2,36 | -0,02 | -0,84% | 2,38 | 2,425 | 2,345 | 0 |
| 23 Abr 2024 | 2,38 | 0,23 | 10,44% | 2,22 | 2,39 | 2,15 | 0 |
| 22 Abr 2024 | 2,155 | -0,08 | -3,36% | 2,14 | 2,275 | 2,075 | 0 |
| 19 Abr 2024 | 2,23 | 0,03 | 1,36% | 2,145 | 2,255 | 2,115 | 0 |
| 18 Abr 2024 | 2,20 | 0,09 | 4,02% | 2,16 | 2,205 | 2,085 | 0 |
| 17 Abr 2024 | 2,115 | 0,14 | 6,82% | 1,98 | 2,145 | 1,975 | 0 |
| 16 Abr 2024 | 1,98 | -0,05 | -2,22% | 1,965 | 2,04 | 1,92 | 0 |
| 15 Abr 2024 | 2,025 | 0,07 | 3,58% | 1,925 | 2,075 | 1,925 | 0 |
| 12 Abr 2024 | 1,955 | -0,09 | -4,40% | 2,09 | 2,095 | 1,93 | 0 |
| 11 Abr 2024 | 2,045 | -0,20 | -8,91% | 2,275 | 2,305 | 1,98 | 0 |
| 10 Abr 2024 | 2,245 | 0,14 | 6,40% | 2,15 | 2,27 | 2,095 | 0 |
| 09 Abr 2024 | 2,11 | -0,05 | -2,09% | 2,15 | 2,205 | 2,07 | 0 |
