Cotações Históricas P1WLI5
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 4,48 | 0,10 | 2,28% | 4,33 | 4,66 | 4,27 | 46 |
26 Jun 2024 | 4,38 | 0,62 | 16,49% | 3,77 | 4,38 | 3,71 | 33 |
25 Jun 2024 | 3,76 | 1,35 | 56,02% | 2,685 | 3,76 | 2,23 | 0 |
24 Jun 2024 | 2,41 | 0,29 | 13,41% | 2,365 | 2,55 | 2,23 | 0 |
21 Jun 2024 | 2,125 | -0,14 | -5,97% | 2,355 | 2,36 | 2,105 | 0 |
20 Jun 2024 | 2,26 | 0,03 | 1,35% | 2,165 | 2,35 | 2,06 | 50 |
19 Jun 2024 | 2,23 | 0,05 | 2,29% | 2,255 | 2,265 | 2,21 | 0 |
18 Jun 2024 | 2,18 | 0,65 | 42,02% | 2,095 | 2,49 | 1,915 | 0 |
17 Jun 2024 | 1,535 | 0,06 | 4,21% | 1,735 | 1,98 | 1,515 | 0 |
14 Jun 2024 | 1,473 | -1,13 | -43,35% | 2,775 | 2,775 | 1,454 | 0 |
13 Jun 2024 | 2,60 | -0,46 | -15,03% | 2,965 | 3,06 | 2,58 | 0 |
12 Jun 2024 | 3,06 | 0,43 | 16,13% | 2,67 | 3,14 | 2,56 | 0 |
11 Jun 2024 | 2,635 | -0,06 | -2,04% | 2,805 | 2,825 | 2,495 | 0 |
10 Jun 2024 | 2,69 | -0,11 | -3,76% | 2,81 | 3,00 | 2,68 | 0 |
07 Jun 2024 | 2,795 | -0,21 | -6,83% | 2,865 | 2,89 | 2,65 | 0 |
06 Jun 2024 | 3,00 | -0,08 | -2,60% | 3,12 | 3,20 | 2,99 | 173 |
05 Jun 2024 | 3,08 | 0,30 | 10,59% | 3,26 | 3,26 | 2,825 | 100 |
04 Jun 2024 | 2,785 | 0,96 | 52,60% | 2,43 | 3,09 | 2,355 | 75 |
03 Jun 2024 | 1,825 | 0,33 | 21,67% | 1,525 | 1,91 | 1,488 | 400 |
31 Mai 2024 | 1,50 | -0,01 | -0,33% | 1,565 | 1,73 | 1,463 | 0 |
30 Mai 2024 | 1,505 | 0,14 | 10,26% | 1,432 | 1,75 | 1,405 | 0 |
29 Mai 2024 | 1,365 | -0,60 | -30,36% | 1,875 | 1,89 | 1,14 | 1.200 |
28 Mai 2024 | 1,96 | 0,23 | 13,29% | 1,755 | 1,96 | 1,57 | 0 |
27 Mai 2024 | 1,73 | 0,30 | 20,81% | 1,57 | 1,745 | 1,57 | 0 |
24 Mai 2024 | 1,432 | -0,06 | -4,21% | 1,263 | 1,442 | 1,243 | 0 |
23 Mai 2024 | 1,495 | -0,76 | -33,70% | 2,075 | 2,095 | 1,484 | 0 |
22 Mai 2024 | 2,255 | -0,04 | -1,53% | 2,565 | 2,565 | 2,235 | 75 |
21 Mai 2024 | 2,29 | -0,01 | -0,43% | 2,37 | 2,395 | 2,20 | 80 |
20 Mai 2024 | 2,30 | 0,88 | 61,52% | 1,425 | 2,31 | 1,422 | 100 |
17 Mai 2024 | 1,424 | 0,13 | 10,22% | 1,392 | 1,492 | 1,272 | 600 |
16 Mai 2024 | 1,292 | 0,04 | 3,44% | 1,375 | 1,463 | 1,255 | 0 |
15 Mai 2024 | 1,249 | 0,19 | 18,39% | 0,992 | 1,372 | 0,975 | 0 |
14 Mai 2024 | 1,055 | 0,01 | 1,44% | 1,032 | 1,177 | 0,889 | 0 |
13 Mai 2024 | 1,04 | 0,17 | 19,68% | 0,981 | 1,111 | 0,949 | 0 |
10 Mai 2024 | 0,869 | -0,271 | -23,77% | 1,167 | 1,167 | 0,842 | 0 |
09 Mai 2024 | 1,14 | 0,55 | 93,22% | 0,79 | 1,14 | 0,772 | 0 |
08 Mai 2024 | 0,59 | -0,382 | -39,30% | 0,677 | 0,79 | 0,533 | 0 |
07 Mai 2024 | 0,972 | 0,016 | 1,67% | 1,103 | 1,217 | 0,897 | 0 |
06 Mai 2024 | 0,956 | -0,104 | -9,81% | 1,026 | 1,174 | 0,947 | 0 |
03 Mai 2024 | 1,06 | 0,08 | 8,50% | 1,113 | 1,288 | 1,021 | 0 |
02 Mai 2024 | 0,977 | -0,603 | -38,16% | 1,073 | 1,223 | 0,904 | 600 |
30 Abr 2024 | 1,58 | 0,08 | 5,33% | 1,60 | 1,615 | 1,377 | 0 |
29 Abr 2024 | 1,50 | 0,04 | 2,81% | 1,57 | 1,70 | 1,344 | 0 |
26 Abr 2024 | 1,459 | 0,02 | 1,39% | 1,755 | 1,775 | 1,431 | 0 |
25 Abr 2024 | 1,439 | 0,05 | 3,53% | 1,55 | 2,025 | 1,319 | 0 |
24 Abr 2024 | 1,39 | 0,08 | 6,43% | 1,467 | 1,478 | 1,286 | 0 |
23 Abr 2024 | 1,306 | 0,62 | 89,55% | 0,873 | 1,306 | 0,872 | 2.300 |
22 Abr 2024 | 0,689 | -0,064 | -8,50% | 0,728 | 0,945 | 0,66 | 0 |
19 Abr 2024 | 0,753 | -0,256 | -25,37% | 0,731 | 0,841 | 0,653 | 0 |
18 Abr 2024 | 1,009 | 0,30 | 42,92% | 0,762 | 1,076 | 0,755 | 0 |
17 Abr 2024 | 0,706 | 0,174 | 32,71% | 0,595 | 0,831 | 0,573 | 0 |
16 Abr 2024 | 0,532 | -0,341 | -39,06% | 0,651 | 0,758 | 0,428 | 0 |
15 Abr 2024 | 0,873 | -0,086 | -8,97% | 0,948 | 1,28 | 0,827 | 0 |
12 Abr 2024 | 0,959 | -0,407 | -29,80% | 1,585 | 1,595 | 0,949 | 0 |
11 Abr 2024 | 1,366 | -0,44 | -24,32% | 1,53 | 1,595 | 1,161 | 0 |
10 Abr 2024 | 1,805 | 0,08 | 4,64% | 2,00 | 2,08 | 1,58 | 0 |
09 Abr 2024 | 1,725 | -0,38 | -18,05% | 2,155 | 2,265 | 1,675 | 0 |
08 Abr 2024 | 2,105 | 0,54 | 34,50% | 1,715 | 2,13 | 1,66 | 110 |
05 Abr 2024 | 1,565 | -0,54 | -25,65% | 1,685 | 1,755 | 1,41 | 0 |
04 Abr 2024 | 2,105 | 0,11 | 5,51% | 2,01 | 2,23 | 2,005 | 5.660 |
03 Abr 2024 | 1,995 | -0,04 | -1,72% | 2,035 | 2,105 | 1,92 | 0 |
02 Abr 2024 | 2,03 | -1,04 | -33,88% | 2,725 | 2,845 | 2,00 | 0 |