Cotações Históricas P1WFC0
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Set 2024 | 33,07 | 0,15 | 0,46% | 33,67 | 34,27 | 33,07 | 0 |
26 Set 2024 | 32,92 | 0,10 | 0,30% | 34,72 | 35,62 | 32,62 | 0 |
25 Set 2024 | 32,82 | 0,85 | 2,66% | 31,72 | 33,12 | 31,47 | 0 |
24 Set 2024 | 31,97 | 0,35 | 1,11% | 31,97 | 32,47 | 30,62 | 0 |
23 Set 2024 | 31,62 | 1,40 | 4,63% | 31,67 | 31,87 | 30,72 | 0 |
20 Set 2024 | 30,22 | -1,95 | -6,06% | 31,37 | 31,52 | 29,94 | 70 |
19 Set 2024 | 32,17 | 4,17 | 14,89% | 29,84 | 32,37 | 29,80 | 0 |
18 Set 2024 | 28,00 | -0,97 | -3,35% | 28,24 | 28,55 | 27,83 | 0 |
17 Set 2024 | 28,97 | 1,30 | 4,70% | 28,24 | 29,56 | 28,18 | 0 |
16 Set 2024 | 27,67 | -1,43 | -4,91% | 28,83 | 29,03 | 27,08 | 0 |
13 Set 2024 | 29,10 | 1,91 | 7,02% | 28,37 | 29,14 | 28,09 | 100 |
12 Set 2024 | 27,19 | 5,55 | 25,65% | 27,39 | 27,62 | 26,50 | 200 |
11 Set 2024 | 21,64 | -0,76 | -3,39% | 22,15 | 23,72 | 20,54 | 0 |
10 Set 2024 | 22,40 | 1,94 | 9,48% | 21,02 | 22,78 | 20,78 | 0 |
09 Set 2024 | 20,46 | 0,39 | 1,94% | 20,37 | 21,74 | 19,99 | 0 |
06 Set 2024 | 20,07 | -3,26 | -13,97% | 23,28 | 24,11 | 20,01 | 0 |
05 Set 2024 | 23,33 | -1,46 | -5,89% | 23,82 | 25,58 | 22,91 | 0 |
04 Set 2024 | 24,79 | -1,61 | -6,10% | 23,45 | 25,34 | 23,09 | 0 |
03 Set 2024 | 26,40 | -3,92 | -12,93% | 29,41 | 30,22 | 26,18 | 0 |
02 Set 2024 | 30,32 | 1,53 | 5,31% | 29,79 | 30,47 | 29,20 | 0 |
30 Ago 2024 | 28,79 | -1,28 | -4,26% | 28,70 | 30,20 | 28,70 | 0 |
29 Ago 2024 | 30,07 | 2,36 | 8,52% | 27,32 | 30,57 | 27,25 | 0 |
28 Ago 2024 | 27,71 | -2,41 | -8,00% | 30,02 | 30,52 | 27,68 | 0 |
27 Ago 2024 | 30,12 | 0,37 | 1,24% | 29,78 | 30,47 | 28,53 | 0 |
26 Ago 2024 | 29,75 | -1,57 | -5,01% | 31,42 | 31,82 | 29,16 | 0 |
23 Ago 2024 | 31,32 | -0,60 | -1,88% | 30,62 | 32,47 | 30,32 | 0 |
22 Ago 2024 | 31,92 | -0,30 | -0,93% | 32,52 | 33,52 | 31,92 | 100 |
21 Ago 2024 | 32,22 | 0,40 | 1,26% | 31,92 | 33,22 | 31,62 | 200 |
20 Ago 2024 | 31,82 | 1,20 | 3,92% | 32,62 | 32,97 | 31,37 | 110 |
19 Ago 2024 | 30,62 | 0,82 | 2,75% | 30,07 | 30,67 | 29,60 | 0 |
16 Ago 2024 | 29,80 | 4,10 | 15,95% | 30,97 | 31,12 | 29,10 | 0 |
14 Ago 2024 | 25,70 | 1,01 | 4,09% | 25,96 | 26,24 | 24,50 | 0 |
13 Ago 2024 | 24,69 | 3,16 | 14,68% | 22,30 | 24,69 | 22,02 | 0 |
12 Ago 2024 | 21,53 | 0,48 | 2,28% | 21,91 | 22,89 | 20,86 | 0 |
09 Ago 2024 | 21,05 | 1,33 | 6,74% | 20,63 | 21,91 | 19,75 | 0 |
08 Ago 2024 | 19,72 | -0,50 | -2,47% | 15,43 | 19,84 | 15,18 | 50 |
07 Ago 2024 | 20,22 | 1,84 | 10,01% | 19,19 | 21,03 | 18,34 | 150 |
06 Ago 2024 | 18,38 | 1,23 | 7,17% | 19,08 | 19,22 | 16,15 | 50 |
05 Ago 2024 | 17,15 | -3,50 | -16,95% | 11,54 | 17,34 | 10,46 | 313 |
02 Ago 2024 | 20,65 | -7,58 | -26,85% | 23,45 | 23,45 | 20,11 | 50 |
01 Ago 2024 | 28,23 | -1,56 | -5,24% | 31,32 | 31,57 | 28,12 | 0 |
31 Jul 2024 | 29,79 | 4,04 | 15,69% | 27,26 | 29,81 | 27,11 | 0 |
30 Jul 2024 | 25,75 | -1,36 | -5,02% | 27,22 | 28,24 | 25,41 | 0 |
29 Jul 2024 | 27,11 | 0,69 | 2,61% | 28,17 | 28,83 | 26,99 | 0 |
26 Jul 2024 | 26,42 | -0,86 | -3,15% | 26,17 | 27,44 | 25,89 | 0 |
25 Jul 2024 | 27,28 | -1,74 | -6,00% | 27,41 | 27,91 | 24,72 | 0 |
24 Jul 2024 | 29,02 | -6,10 | -17,37% | 32,42 | 32,57 | 29,02 | 0 |
23 Jul 2024 | 35,12 | 1,90 | 5,72% | 33,82 | 35,32 | 33,37 | 0 |
22 Jul 2024 | 33,22 | 0,45 | 1,37% | 32,47 | 34,47 | 32,47 | 100 |
19 Jul 2024 | 32,77 | -0,25 | -0,76% | 34,32 | 34,42 | 32,57 | 0 |
18 Jul 2024 | 33,02 | -2,40 | -6,78% | 35,02 | 35,87 | 33,02 | 0 |
17 Jul 2024 | 35,42 | -4,35 | -10,94% | 39,12 | 39,12 | 35,37 | 13 |
16 Jul 2024 | 39,77 | -1,55 | -3,75% | 40,32 | 40,57 | 39,22 | 0 |
15 Jul 2024 | 41,32 | 0,85 | 2,10% | 40,02 | 41,67 | 40,02 | 0 |
12 Jul 2024 | 40,47 | 0,80 | 2,02% | 38,57 | 40,62 | 38,22 | 0 |
11 Jul 2024 | 39,67 | -2,00 | -4,80% | 42,82 | 43,50 | 39,67 | 80 |
10 Jul 2024 | 41,67 | 0,45 | 1,09% | 41,27 | 42,07 | 41,27 | 9 |
09 Jul 2024 | 41,22 | 0,45 | 1,10% | 41,42 | 41,82 | 41,12 | 10 |
08 Jul 2024 | 40,77 | 0,80 | 2,00% | 40,27 | 40,87 | 40,27 | 0 |
05 Jul 2024 | 39,97 | 1,50 | 3,90% | 38,87 | 40,12 | 38,77 | 20 |
04 Jul 2024 | 38,47 | 0,27 | 0,71% | 38,77 | 38,77 | 38,37 | 0 |
03 Jul 2024 | 38,20 | 1,83 | 5,03% | 37,52 | 38,20 | 37,02 | 60 |
02 Jul 2024 | 36,37 | 1,60 | 4,60% | 35,32 | 36,37 | 34,62 | 20 |
01 Jul 2024 | 34,77 | -1,40 | -3,87% | 35,27 | 35,32 | 33,80 | 31 |