Cotações Históricas P1WQ55
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Jun 2024 | 31,27 | 0,00 | 0,00% | 31,27 | 31,27 | 31,27 | 0 |
19 Jun 2024 | 31,27 | 0,00 | 0,00% | 31,27 | 31,27 | 31,27 | 0 |
18 Jun 2024 | 31,27 | 0,00 | 0,00% | 31,27 | 31,27 | 31,27 | 0 |
17 Jun 2024 | 31,27 | -1,30 | -3,99% | 31,97 | 32,97 | 31,07 | 0 |
14 Jun 2024 | 32,57 | 0,10 | 0,31% | 31,22 | 34,62 | 31,22 | 0 |
13 Jun 2024 | 32,47 | 3,82 | 13,33% | 30,67 | 33,02 | 30,27 | 0 |
12 Jun 2024 | 28,65 | -2,22 | -7,19% | 29,70 | 29,84 | 26,13 | 0 |
11 Jun 2024 | 30,87 | 0,85 | 2,83% | 28,88 | 32,62 | 28,69 | 0 |
10 Jun 2024 | 30,02 | 2,43 | 8,81% | 29,97 | 30,52 | 29,05 | 0 |
07 Jun 2024 | 27,59 | -0,60 | -2,13% | 27,42 | 30,27 | 26,62 | 0 |
06 Jun 2024 | 28,19 | -1,23 | -4,18% | 28,85 | 29,16 | 27,03 | 0 |
05 Jun 2024 | 29,42 | -1,60 | -5,16% | 28,80 | 31,02 | 28,51 | 0 |
04 Jun 2024 | 31,02 | -0,60 | -1,90% | 30,87 | 32,92 | 30,07 | 0 |
03 Jun 2024 | 31,62 | -3,00 | -8,67% | 28,72 | 31,82 | 28,71 | 0 |
31 Mai 2024 | 34,62 | -0,35 | -1,00% | 35,12 | 35,62 | 33,77 | 0 |
30 Mai 2024 | 34,97 | 3,20 | 10,07% | 35,42 | 35,72 | 34,57 | 0 |
29 Mai 2024 | 31,77 | 4,35 | 15,86% | 29,75 | 31,97 | 29,46 | 0 |
28 Mai 2024 | 27,42 | 1,19 | 4,54% | 26,02 | 27,82 | 25,71 | 0 |
27 Mai 2024 | 26,23 | 1,10 | 4,38% | 26,44 | 26,76 | 26,13 | 0 |
24 Mai 2024 | 25,13 | 1,80 | 7,72% | 25,97 | 26,23 | 24,93 | 0 |
23 Mai 2024 | 23,33 | 4,34 | 22,85% | 20,09 | 23,40 | 19,60 | 0 |
22 Mai 2024 | 18,99 | 0,55 | 2,98% | 18,47 | 19,33 | 18,47 | 0 |
21 Mai 2024 | 18,44 | 1,75 | 10,49% | 18,97 | 19,13 | 18,44 | 0 |
20 Mai 2024 | 16,69 | -1,60 | -8,75% | 16,88 | 18,09 | 16,69 | 0 |
17 Mai 2024 | 18,29 | 1,11 | 6,46% | 18,58 | 18,83 | 18,03 | 0 |
16 Mai 2024 | 17,18 | -1,75 | -9,24% | 17,79 | 18,34 | 16,88 | 0 |
15 Mai 2024 | 18,93 | -3,64 | -16,13% | 21,32 | 21,60 | 18,93 | 0 |
14 Mai 2024 | 22,57 | 0,80 | 3,67% | 22,65 | 23,08 | 21,98 | 0 |
13 Mai 2024 | 21,77 | -0,54 | -2,42% | 21,83 | 21,97 | 20,77 | 0 |
10 Mai 2024 | 22,31 | -2,16 | -8,83% | 22,47 | 22,48 | 21,40 | 0 |
09 Mai 2024 | 24,47 | -2,39 | -8,90% | 26,41 | 27,05 | 24,19 | 0 |
08 Mai 2024 | 26,86 | -0,18 | -0,67% | 27,72 | 28,36 | 26,86 | 0 |
07 Mai 2024 | 27,04 | -1,94 | -6,69% | 27,79 | 27,84 | 26,73 | 0 |
06 Mai 2024 | 28,98 | -1,19 | -3,94% | 29,07 | 29,07 | 27,79 | 0 |
03 Mai 2024 | 30,17 | -4,85 | -13,85% | 31,52 | 31,67 | 28,45 | 0 |
02 Mai 2024 | 35,02 | 0,30 | 0,86% | 35,02 | 36,27 | 34,37 | 0 |
30 Abr 2024 | 34,72 | 2,30 | 7,09% | 32,37 | 34,82 | 31,87 | 0 |
29 Abr 2024 | 32,42 | -1,45 | -4,28% | 32,07 | 32,87 | 32,07 | 0 |
26 Abr 2024 | 33,87 | -2,60 | -7,13% | 33,72 | 34,62 | 32,72 | 0 |
25 Abr 2024 | 36,47 | 4,25 | 13,19% | 31,77 | 37,62 | 31,42 | 0 |
24 Abr 2024 | 32,22 | 1,30 | 4,20% | 29,91 | 32,22 | 29,91 | 0 |
23 Abr 2024 | 30,92 | -4,15 | -11,83% | 33,12 | 33,17 | 30,57 | 0 |
22 Abr 2024 | 35,07 | -0,70 | -1,96% | 34,47 | 35,32 | 33,32 | 0 |
19 Abr 2024 | 35,77 | 0,95 | 2,73% | 39,87 | 39,87 | 35,17 | 0 |
18 Abr 2024 | 34,82 | -2,75 | -7,32% | 36,52 | 37,32 | 34,57 | 0 |
17 Abr 2024 | 37,57 | 0,90 | 2,45% | 37,62 | 37,67 | 35,17 | 0 |
16 Abr 2024 | 36,67 | 2,15 | 6,23% | 38,02 | 38,47 | 35,02 | 0 |
15 Abr 2024 | 34,52 | 0,65 | 1,92% | 33,92 | 34,62 | 31,72 | 0 |
12 Abr 2024 | 33,87 | 1,45 | 4,47% | 30,12 | 34,32 | 29,73 | 0 |
11 Abr 2024 | 32,42 | 2,05 | 6,75% | 30,27 | 32,77 | 29,55 | 0 |
10 Abr 2024 | 30,37 | 2,51 | 9,01% | 25,81 | 30,97 | 24,98 | 0 |
09 Abr 2024 | 27,86 | 2,56 | 10,12% | 25,80 | 28,69 | 25,11 | 0 |
08 Abr 2024 | 25,30 | -1,11 | -4,20% | 25,87 | 26,60 | 25,05 | 0 |
05 Abr 2024 | 26,41 | 4,19 | 18,86% | 28,07 | 28,47 | 26,41 | 0 |
04 Abr 2024 | 22,22 | -0,46 | -2,03% | 23,09 | 23,14 | 21,24 | 0 |
03 Abr 2024 | 22,68 | -1,10 | -4,63% | 24,14 | 24,14 | 22,34 | 0 |
02 Abr 2024 | 23,78 | 6,00 | 33,75% | 21,40 | 24,25 | 20,94 | 0 |
28 Mar 2024 | 17,78 | -2,49 | -12,28% | 18,15 | 18,30 | 17,38 | 0 |
27 Mar 2024 | 20,27 | -0,50 | -2,41% | 20,63 | 20,84 | 19,31 | 0 |
26 Mar 2024 | 20,77 | -0,50 | -2,35% | 21,10 | 21,63 | 20,66 | 0 |
25 Mar 2024 | 21,27 | 1,88 | 9,70% | 20,97 | 21,34 | 20,44 | 0 |