Cotações Históricas P1VIZ7
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jun 2024 | 1,196 | 0,22 | 21,92% | 1,227 | 1,24 | 1,181 | 0 |
18 Jun 2024 | 0,981 | -0,006 | -0,61% | 0,946 | 1,017 | 0,918 | 0 |
17 Jun 2024 | 0,987 | -0,109 | -9,95% | 1,165 | 1,189 | 0,984 | 0 |
14 Jun 2024 | 1,096 | -0,24 | -17,78% | 1,31 | 1,319 | 1,085 | 0 |
13 Jun 2024 | 1,333 | 0,05 | 4,14% | 1,297 | 1,462 | 1,297 | 0 |
12 Jun 2024 | 1,28 | 0,02 | 1,67% | 1,295 | 1,328 | 1,201 | 0 |
11 Jun 2024 | 1,259 | -0,14 | -9,94% | 1,374 | 1,462 | 1,255 | 80 |
10 Jun 2024 | 1,398 | -0,09 | -5,86% | 1,462 | 1,55 | 1,34 | 0 |
07 Jun 2024 | 1,485 | -0,08 | -5,11% | 1,605 | 1,685 | 1,48 | 0 |
06 Jun 2024 | 1,565 | 0,15 | 10,60% | 1,54 | 1,62 | 1,525 | 0 |
05 Jun 2024 | 1,415 | 0,05 | 3,36% | 1,497 | 1,52 | 1,385 | 0 |
04 Jun 2024 | 1,369 | -0,05 | -3,66% | 1,497 | 1,575 | 1,369 | 0 |
03 Jun 2024 | 1,421 | -0,11 | -7,12% | 1,585 | 1,70 | 1,406 | 0 |
31 Mai 2024 | 1,53 | -0,18 | -10,26% | 1,675 | 1,675 | 1,487 | 0 |
30 Mai 2024 | 1,705 | 0,01 | 0,59% | 1,62 | 1,745 | 1,615 | 0 |
29 Mai 2024 | 1,695 | -0,11 | -6,09% | 1,66 | 1,745 | 1,645 | 0 |
28 Mai 2024 | 1,805 | -0,15 | -7,67% | 1,965 | 1,98 | 1,775 | 0 |
27 Mai 2024 | 1,955 | 0,08 | 3,99% | 1,875 | 2,05 | 1,875 | 0 |
24 Mai 2024 | 1,88 | -0,22 | -10,48% | 1,895 | 2,035 | 1,84 | 160 |
23 Mai 2024 | 2,10 | -0,01 | -0,24% | 2,10 | 2,17 | 2,02 | 0 |
22 Mai 2024 | 2,105 | -0,20 | -8,48% | 2,285 | 2,315 | 2,105 | 0 |
21 Mai 2024 | 2,30 | -0,40 | -14,66% | 2,495 | 2,495 | 2,27 | 0 |
20 Mai 2024 | 2,695 | -0,21 | -7,07% | 2,825 | 2,835 | 2,67 | 0 |
17 Mai 2024 | 2,90 | 0,07 | 2,29% | 3,12 | 3,12 | 2,685 | 0 |
16 Mai 2024 | 2,835 | 0,09 | 3,09% | 2,95 | 3,26 | 2,355 | 0 |
15 Mai 2024 | 2,75 | 0,05 | 1,85% | 2,76 | 3,01 | 2,63 | 0 |
14 Mai 2024 | 2,70 | -0,30 | -10,00% | 2,98 | 3,06 | 2,665 | 0 |
13 Mai 2024 | 3,00 | 0,28 | 10,09% | 2,805 | 3,03 | 2,78 | 0 |
10 Mai 2024 | 2,725 | -0,11 | -3,71% | 2,785 | 2,94 | 2,68 | 0 |
09 Mai 2024 | 2,83 | 0,07 | 2,54% | 2,85 | 2,99 | 2,77 | 0 |
08 Mai 2024 | 2,76 | -0,12 | -4,00% | 2,75 | 2,795 | 2,655 | 0 |
07 Mai 2024 | 2,875 | -0,19 | -6,05% | 2,92 | 2,94 | 2,725 | 0 |
06 Mai 2024 | 3,06 | 0,03 | 0,99% | 3,14 | 3,25 | 3,02 | 0 |
03 Mai 2024 | 3,03 | 0,27 | 9,78% | 3,09 | 3,14 | 2,98 | 0 |
02 Mai 2024 | 2,76 | 0,45 | 19,48% | 2,62 | 2,845 | 2,555 | 50 |
30 Abr 2024 | 2,31 | -0,20 | -7,78% | 2,55 | 2,615 | 2,29 | 0 |
29 Abr 2024 | 2,505 | 0,50 | 24,63% | 2,645 | 2,645 | 2,295 | 0 |
26 Abr 2024 | 2,01 | 0,19 | 10,44% | 2,27 | 2,275 | 2,005 | 0 |
25 Abr 2024 | 1,82 | 0,03 | 1,68% | 1,95 | 2,00 | 1,765 | 0 |
24 Abr 2024 | 1,79 | 0,07 | 3,77% | 2,00 | 2,01 | 1,77 | 0 |
23 Abr 2024 | 1,725 | 0,12 | 7,14% | 1,745 | 1,825 | 1,68 | 0 |
22 Abr 2024 | 1,61 | 0,15 | 10,35% | 1,585 | 1,61 | 1,447 | 0 |
19 Abr 2024 | 1,459 | -0,10 | -6,17% | 1,417 | 1,54 | 1,411 | 0 |
18 Abr 2024 | 1,555 | 0,09 | 5,78% | 1,575 | 1,605 | 1,458 | 0 |
17 Abr 2024 | 1,47 | -0,06 | -3,61% | 1,467 | 1,635 | 1,398 | 0 |
16 Abr 2024 | 1,525 | -0,21 | -11,85% | 1,67 | 1,735 | 1,44 | 0 |
15 Abr 2024 | 1,73 | -0,02 | -1,14% | 1,83 | 1,875 | 1,685 | 0 |
12 Abr 2024 | 1,75 | -0,33 | -15,66% | 2,065 | 2,075 | 1,73 | 0 |
11 Abr 2024 | 2,075 | -0,03 | -1,19% | 2,21 | 2,245 | 2,05 | 0 |
10 Abr 2024 | 2,10 | -0,11 | -4,76% | 2,375 | 2,415 | 2,08 | 0 |
09 Abr 2024 | 2,205 | -0,07 | -3,08% | 2,165 | 2,29 | 2,16 | 0 |
08 Abr 2024 | 2,275 | -0,24 | -9,36% | 2,465 | 2,51 | 2,235 | 50 |
05 Abr 2024 | 2,51 | -0,23 | -8,23% | 2,67 | 2,72 | 2,51 | 0 |
04 Abr 2024 | 2,735 | 0,07 | 2,82% | 2,69 | 2,81 | 2,69 | 0 |
03 Abr 2024 | 2,66 | -0,02 | -0,75% | 2,58 | 2,66 | 2,555 | 0 |
02 Abr 2024 | 2,68 | 0,21 | 8,28% | 2,61 | 2,755 | 2,58 | 0 |
28 Mar 2024 | 2,475 | 0,18 | 7,84% | 2,475 | 2,60 | 2,45 | 0 |
27 Mar 2024 | 2,295 | -0,03 | -1,29% | 2,125 | 2,35 | 2,105 | 0 |
26 Mar 2024 | 2,325 | 0,17 | 7,64% | 2,67 | 2,67 | 2,16 | 0 |
25 Mar 2024 | 2,16 | -0,06 | -2,48% | 2,23 | 2,43 | 2,135 | 0 |
22 Mar 2024 | 2,215 | 0,00 | 0,00% | 2,035 | 2,67 | 2,025 | 0 |