Cotações Históricas P1WL01
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Set 2024 | 1,915 | -0,04 | -2,05% | 1,945 | 1,99 | 1,905 | 0 |
25 Set 2024 | 1,955 | -0,08 | -3,69% | 2,015 | 2,02 | 1,92 | 50 |
24 Set 2024 | 2,03 | -0,01 | -0,25% | 2,035 | 2,05 | 1,97 | 0 |
23 Set 2024 | 2,035 | 0,04 | 2,01% | 1,99 | 2,125 | 1,985 | 0 |
20 Set 2024 | 1,995 | -0,14 | -6,34% | 2,15 | 2,17 | 1,98 | 0 |
19 Set 2024 | 2,13 | -0,10 | -4,48% | 2,155 | 2,19 | 2,07 | 0 |
18 Set 2024 | 2,23 | -0,02 | -0,89% | 2,265 | 2,265 | 2,215 | 0 |
17 Set 2024 | 2,25 | -0,10 | -4,05% | 2,34 | 2,365 | 2,23 | 0 |
16 Set 2024 | 2,345 | -0,07 | -2,90% | 2,415 | 2,445 | 2,34 | 0 |
13 Set 2024 | 2,415 | 0,12 | 5,23% | 2,375 | 2,42 | 2,34 | 0 |
12 Set 2024 | 2,295 | -0,12 | -4,77% | 2,29 | 2,345 | 2,275 | 0 |
11 Set 2024 | 2,41 | 0,11 | 4,78% | 2,395 | 2,425 | 2,32 | 0 |
10 Set 2024 | 2,30 | 0,04 | 1,77% | 2,235 | 2,305 | 2,195 | 0 |
09 Set 2024 | 2,26 | -0,01 | -0,22% | 2,22 | 2,275 | 2,185 | 0 |
06 Set 2024 | 2,265 | 0,12 | 5,35% | 2,21 | 2,275 | 2,15 | 150 |
05 Set 2024 | 2,15 | 0,04 | 2,14% | 2,185 | 2,205 | 2,12 | 0 |
04 Set 2024 | 2,105 | 0,08 | 3,69% | 2,055 | 2,12 | 2,055 | 0 |
03 Set 2024 | 2,03 | 0,12 | 6,56% | 1,97 | 2,06 | 1,965 | 150 |
02 Set 2024 | 1,905 | -0,12 | -5,69% | 1,975 | 1,98 | 1,895 | 150 |
30 Ago 2024 | 2,02 | -0,03 | -1,46% | 2,075 | 2,075 | 2,015 | 0 |
29 Ago 2024 | 2,05 | -0,02 | -0,73% | 2,04 | 2,11 | 2,025 | 0 |
28 Ago 2024 | 2,065 | 0,02 | 1,23% | 2,05 | 2,08 | 2,02 | 125 |
27 Ago 2024 | 2,04 | 0,02 | 1,24% | 1,995 | 2,05 | 1,96 | 125 |
26 Ago 2024 | 2,015 | 0,04 | 1,77% | 2,055 | 2,085 | 2,015 | 275 |
23 Ago 2024 | 1,98 | 0,02 | 1,02% | 1,98 | 1,995 | 1,93 | 0 |
22 Ago 2024 | 1,96 | -0,04 | -1,75% | 1,99 | 2,02 | 1,925 | 0 |
21 Ago 2024 | 1,995 | 0,00 | 0,00% | 1,985 | 1,995 | 1,94 | 0 |
20 Ago 2024 | 1,995 | 0,01 | 0,50% | 1,91 | 2,005 | 1,91 | 0 |
19 Ago 2024 | 1,985 | 0,05 | 2,58% | 2,085 | 2,105 | 1,98 | 0 |
16 Ago 2024 | 1,935 | -0,09 | -4,44% | 1,88 | 1,975 | 1,87 | 855 |
14 Ago 2024 | 2,025 | -0,06 | -2,64% | 2,035 | 2,04 | 1,965 | 0 |
13 Ago 2024 | 2,08 | 0,01 | 0,48% | 2,045 | 2,085 | 2,025 | 0 |
12 Ago 2024 | 2,07 | -0,09 | -4,17% | 2,105 | 2,105 | 2,015 | 730 |
09 Ago 2024 | 2,16 | 0,04 | 1,89% | 2,13 | 2,175 | 2,105 | 0 |
08 Ago 2024 | 2,12 | 0,04 | 1,68% | 2,185 | 2,225 | 2,115 | 0 |
07 Ago 2024 | 2,085 | -0,23 | -9,74% | 2,155 | 2,195 | 2,075 | 353 |
06 Ago 2024 | 2,31 | -0,10 | -3,95% | 2,18 | 2,38 | 2,175 | 0 |
05 Ago 2024 | 2,405 | 0,22 | 10,07% | 2,575 | 2,575 | 2,375 | 3.300 |
02 Ago 2024 | 2,185 | 0,14 | 6,59% | 2,105 | 2,19 | 2,07 | 2.000 |
01 Ago 2024 | 2,05 | 0,08 | 4,06% | 2,035 | 2,09 | 1,975 | 0 |
31 Jul 2024 | 1,97 | 0,25 | 14,53% | 1,79 | 2,01 | 1,78 | 500 |
30 Jul 2024 | 1,72 | 0,00 | 0,29% | 1,66 | 1,72 | 1,62 | 0 |
29 Jul 2024 | 1,715 | 0,02 | 0,88% | 1,71 | 1,735 | 1,70 | 0 |
26 Jul 2024 | 1,70 | 0,01 | 0,89% | 1,71 | 1,735 | 1,62 | 0 |
25 Jul 2024 | 1,685 | -0,05 | -2,60% | 1,80 | 1,845 | 1,68 | 0 |
24 Jul 2024 | 1,73 | 0,19 | 12,34% | 1,645 | 1,74 | 1,625 | 4.000 |
23 Jul 2024 | 1,54 | 0,10 | 7,09% | 1,481 | 1,55 | 1,462 | 0 |
22 Jul 2024 | 1,438 | 0,03 | 1,84% | 1,448 | 1,484 | 1,432 | 0 |
19 Jul 2024 | 1,412 | -0,03 | -2,01% | 1,385 | 1,435 | 1,381 | 0 |
18 Jul 2024 | 1,441 | 0,02 | 1,12% | 1,454 | 1,467 | 1,431 | 0 |
17 Jul 2024 | 1,425 | 0,09 | 6,58% | 1,368 | 1,45 | 1,355 | 400 |
16 Jul 2024 | 1,337 | -0,03 | -1,84% | 1,327 | 1,344 | 1,32 | 0 |
15 Jul 2024 | 1,362 | -0,01 | -0,66% | 1,378 | 1,385 | 1,343 | 0 |
12 Jul 2024 | 1,371 | 0,01 | 0,66% | 1,322 | 1,405 | 1,293 | 0 |
11 Jul 2024 | 1,362 | 0,17 | 14,36% | 1,174 | 1,404 | 1,167 | 0 |
10 Jul 2024 | 1,191 | -0,04 | -3,09% | 1,218 | 1,22 | 1,191 | 0 |
09 Jul 2024 | 1,229 | -0,03 | -2,46% | 1,249 | 1,26 | 1,226 | 0 |
08 Jul 2024 | 1,26 | -0,01 | -0,94% | 1,284 | 1,284 | 1,226 | 0 |
05 Jul 2024 | 1,272 | 0,01 | 0,95% | 1,283 | 1,285 | 1,241 | 0 |
04 Jul 2024 | 1,26 | 0,01 | 0,56% | 1,264 | 1,286 | 1,259 | 0 |
03 Jul 2024 | 1,253 | -0,06 | -4,71% | 1,287 | 1,294 | 1,244 | 850 |
02 Jul 2024 | 1,315 | -0,02 | -1,20% | 1,309 | 1,336 | 1,307 | 0 |
01 Jul 2024 | 1,331 | -0,07 | -4,66% | 1,323 | 1,34 | 1,305 | 400 |