Cotações Históricas P1WKG1
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Set 2024 | 22,63 | -2,80 | -11,01% | 24,64 | 24,75 | 22,50 | 1.560 |
19 Set 2024 | 25,43 | 2,83 | 12,52% | 23,94 | 25,77 | 23,50 | 4.272 |
18 Set 2024 | 22,60 | -0,17 | -0,75% | 22,72 | 23,00 | 22,47 | 3.724 |
17 Set 2024 | 22,77 | 0,94 | 4,31% | 22,76 | 23,45 | 22,31 | 1.608 |
16 Set 2024 | 21,83 | -0,76 | -3,36% | 22,42 | 22,42 | 21,60 | 2.670 |
13 Set 2024 | 22,59 | 1,94 | 9,39% | 21,38 | 22,78 | 20,93 | 2.402 |
12 Set 2024 | 20,65 | 1,72 | 9,09% | 21,13 | 21,50 | 19,69 | 2.155 |
11 Set 2024 | 18,93 | 0,38 | 2,05% | 18,66 | 19,98 | 17,85 | 3.003 |
10 Set 2024 | 18,55 | -1,50 | -7,48% | 20,01 | 20,54 | 18,09 | 3.780 |
09 Set 2024 | 20,05 | 1,24 | 6,59% | 19,44 | 20,52 | 19,25 | 3.264 |
06 Set 2024 | 18,81 | -3,06 | -13,99% | 21,62 | 21,77 | 18,81 | 3.228 |
05 Set 2024 | 21,87 | -0,09 | -0,41% | 21,42 | 22,64 | 21,05 | 2.680 |
04 Set 2024 | 21,96 | -1,60 | -6,79% | 21,35 | 22,40 | 20,89 | 5.320 |
03 Set 2024 | 23,56 | -1,67 | -6,62% | 25,22 | 25,83 | 23,32 | 2.104 |
02 Set 2024 | 25,23 | 0,01 | 0,04% | 25,33 | 25,34 | 23,91 | 526 |
30 Ago 2024 | 25,22 | 0,14 | 0,56% | 24,88 | 25,75 | 24,85 | 1.052 |
29 Ago 2024 | 25,08 | 1,00 | 4,15% | 24,09 | 25,41 | 23,92 | 1.060 |
28 Ago 2024 | 24,08 | 0,94 | 4,06% | 23,41 | 24,69 | 23,29 | 1.596 |
27 Ago 2024 | 23,14 | 0,73 | 3,26% | 22,58 | 23,36 | 22,43 | 2.670 |
26 Ago 2024 | 22,41 | -0,28 | -1,23% | 22,24 | 22,55 | 21,77 | 1.602 |
23 Ago 2024 | 22,69 | 1,42 | 6,68% | 21,41 | 22,99 | 21,41 | 1.614 |
22 Ago 2024 | 21,27 | 0,47 | 2,26% | 20,85 | 21,74 | 20,81 | 2.971 |
21 Ago 2024 | 20,80 | 0,79 | 3,95% | 19,97 | 21,12 | 19,94 | 3.793 |
20 Ago 2024 | 20,01 | -0,75 | -3,61% | 20,83 | 21,29 | 19,97 | 2.970 |
19 Ago 2024 | 20,76 | 0,98 | 4,95% | 19,69 | 20,93 | 19,32 | 542 |
16 Ago 2024 | 19,78 | 4,43 | 28,86% | 19,08 | 19,94 | 18,80 | 2.503 |
14 Ago 2024 | 15,35 | 0,69 | 4,71% | 15,43 | 15,68 | 14,95 | 1.395 |
13 Ago 2024 | 14,66 | 0,92 | 6,70% | 14,05 | 14,70 | 13,33 | 2.240 |
12 Ago 2024 | 13,74 | -0,12 | -0,87% | 14,70 | 14,84 | 13,44 | 3.372 |
09 Ago 2024 | 13,86 | 0,43 | 3,20% | 13,56 | 14,53 | 13,10 | 1.686 |
08 Ago 2024 | 13,43 | 0,55 | 4,27% | 11,80 | 13,63 | 11,24 | 2.820 |
07 Ago 2024 | 12,88 | 2,45 | 23,49% | 11,52 | 13,39 | 10,86 | 5.148 |
06 Ago 2024 | 10,43 | 0,30 | 2,96% | 12,27 | 12,27 | 9,25 | 4.592 |
05 Ago 2024 | 10,13 | -3,39 | -25,07% | 9,32 | 10,43 | 7,29 | 0 |
02 Ago 2024 | 13,52 | -4,43 | -24,68% | 16,39 | 16,39 | 13,37 | 5.500 |
01 Ago 2024 | 17,95 | -4,09 | -18,56% | 21,92 | 21,92 | 17,87 | 1.608 |
31 Jul 2024 | 22,04 | 0,62 | 2,89% | 22,14 | 22,63 | 21,46 | 2.152 |
30 Jul 2024 | 21,42 | 0,99 | 4,85% | 20,59 | 21,70 | 20,14 | 2.168 |
29 Jul 2024 | 20,43 | -0,98 | -4,58% | 22,10 | 22,38 | 20,28 | 1.614 |
26 Jul 2024 | 21,41 | 1,08 | 5,31% | 19,74 | 21,46 | 19,57 | 2.176 |
25 Jul 2024 | 20,33 | -0,75 | -3,56% | 19,87 | 20,48 | 18,36 | 3.240 |
24 Jul 2024 | 21,08 | -1,70 | -7,46% | 22,04 | 22,04 | 20,92 | 1.602 |
23 Jul 2024 | 22,78 | 1,15 | 5,32% | 22,12 | 23,80 | 21,82 | 1.614 |
22 Jul 2024 | 21,63 | 2,46 | 12,83% | 19,42 | 21,92 | 19,42 | 546 |
19 Jul 2024 | 19,17 | -2,01 | -9,49% | 20,94 | 21,02 | 19,17 | 3.780 |
18 Jul 2024 | 21,18 | -0,83 | -3,77% | 22,15 | 22,80 | 21,18 | 1.614 |
17 Jul 2024 | 22,01 | -0,79 | -3,46% | 22,94 | 22,94 | 21,09 | 2.936 |
16 Jul 2024 | 22,80 | -0,86 | -3,63% | 22,79 | 22,86 | 22,19 | 2.394 |
15 Jul 2024 | 23,66 | -1,72 | -6,78% | 24,48 | 24,94 | 23,45 | 1.056 |
12 Jul 2024 | 25,38 | 2,28 | 9,87% | 23,23 | 25,44 | 23,02 | 1.068 |
11 Jul 2024 | 23,10 | 1,13 | 5,14% | 22,45 | 23,37 | 21,96 | 2.690 |
10 Jul 2024 | 21,97 | 1,95 | 9,74% | 20,04 | 21,97 | 20,04 | 1.626 |
09 Jul 2024 | 20,02 | -2,69 | -11,85% | 22,30 | 22,42 | 20,02 | 3.216 |
08 Jul 2024 | 22,71 | 0,24 | 1,07% | 22,16 | 23,96 | 22,16 | 1.608 |
05 Jul 2024 | 22,47 | 0,00 | 0,00% | 22,51 | 24,23 | 22,24 | 2.949 |
04 Jul 2024 | 22,47 | 0,59 | 2,70% | 22,18 | 22,53 | 22,09 | 1.345 |
03 Jul 2024 | 21,88 | 2,35 | 12,03% | 20,47 | 21,89 | 20,19 | 1.088 |
02 Jul 2024 | 19,53 | -1,72 | -8,09% | 20,87 | 20,87 | 18,38 | 1.080 |
01 Jul 2024 | 21,25 | 0,88 | 4,32% | 22,44 | 22,44 | 20,69 | 1.084 |
28 Jun 2024 | 20,37 | 0,17 | 0,84% | 20,75 | 21,63 | 20,19 | 544 |
27 Jun 2024 | 20,20 | 0,30 | 1,51% | 20,01 | 20,73 | 19,61 | 1.088 |
26 Jun 2024 | 19,90 | 0,14 | 0,71% | 20,86 | 21,79 | 18,73 | 1.088 |
25 Jun 2024 | 19,76 | -1,90 | -8,77% | 20,43 | 20,43 | 19,09 | 2.160 |
24 Jun 2024 | 21,66 | 1,52 | 7,55% | 20,38 | 21,75 | 20,09 | 1.632 |