Cotações Históricas P1WRX1
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 1,439 | -0,19 | -11,45% | 1,68 | 1,69 | 1,391 | 0 |
13 Jun 2024 | 1,625 | -0,33 | -16,67% | 1,905 | 1,935 | 1,625 | 0 |
12 Jun 2024 | 1,95 | 0,23 | 13,04% | 1,785 | 1,96 | 1,765 | 0 |
11 Jun 2024 | 1,725 | -0,10 | -5,22% | 1,85 | 1,87 | 1,65 | 0 |
10 Jun 2024 | 1,82 | -0,07 | -3,45% | 1,825 | 1,825 | 1,72 | 0 |
07 Jun 2024 | 1,885 | -0,08 | -4,07% | 1,94 | 1,975 | 1,77 | 0 |
06 Jun 2024 | 1,965 | 0,05 | 2,61% | 1,95 | 2,095 | 1,945 | 0 |
05 Jun 2024 | 1,915 | 0,13 | 7,28% | 1,88 | 1,96 | 1,845 | 0 |
04 Jun 2024 | 1,785 | -0,17 | -8,70% | 1,91 | 1,91 | 1,745 | 0 |
03 Jun 2024 | 1,955 | 0,11 | 5,68% | 2,005 | 2,03 | 1,935 | 0 |
31 Mai 2024 | 1,85 | -0,04 | -1,86% | 1,865 | 1,895 | 1,805 | 0 |
30 Mai 2024 | 1,885 | 0,02 | 1,34% | 1,79 | 1,895 | 1,79 | 0 |
29 Mai 2024 | 1,86 | -0,19 | -9,05% | 1,98 | 2,005 | 1,835 | 0 |
28 Mai 2024 | 2,045 | -0,07 | -3,31% | 2,135 | 2,195 | 2,005 | 0 |
27 Mai 2024 | 2,115 | 0,06 | 2,67% | 2,04 | 2,12 | 2,04 | 0 |
24 Mai 2024 | 2,06 | 0,01 | 0,49% | 1,95 | 2,065 | 1,95 | 0 |
23 Mai 2024 | 2,05 | 0,00 | 0,00% | 2,085 | 2,11 | 2,015 | 0 |
22 Mai 2024 | 2,05 | -0,05 | -2,15% | 2,08 | 2,095 | 2,025 | 0 |
21 Mai 2024 | 2,095 | -0,04 | -1,87% | 2,09 | 2,12 | 2,025 | 0 |
20 Mai 2024 | 2,135 | 0,04 | 1,91% | 2,11 | 2,165 | 2,105 | 0 |
17 Mai 2024 | 2,095 | -0,02 | -0,95% | 2,08 | 2,105 | 2,025 | 0 |
16 Mai 2024 | 2,115 | -0,16 | -7,03% | 2,26 | 2,265 | 2,115 | 0 |
15 Mai 2024 | 2,275 | 0,12 | 5,57% | 2,185 | 2,275 | 2,17 | 0 |
14 Mai 2024 | 2,155 | -0,01 | -0,46% | 2,16 | 2,17 | 2,115 | 0 |
13 Mai 2024 | 2,165 | -0,03 | -1,37% | 2,225 | 2,225 | 2,14 | 0 |
10 Mai 2024 | 2,195 | 0,07 | 3,54% | 2,155 | 2,26 | 2,155 | 0 |
09 Mai 2024 | 2,12 | 0,17 | 8,44% | 1,96 | 2,125 | 1,945 | 0 |
08 Mai 2024 | 1,955 | 0,04 | 1,82% | 1,915 | 2,01 | 1,91 | 0 |
07 Mai 2024 | 1,92 | 0,23 | 13,61% | 1,73 | 1,925 | 1,72 | 0 |
06 Mai 2024 | 1,69 | 0,13 | 8,33% | 1,60 | 1,72 | 1,575 | 0 |
03 Mai 2024 | 1,56 | 0,05 | 2,97% | 1,54 | 1,64 | 1,515 | 0 |
02 Mai 2024 | 1,515 | -0,04 | -2,26% | 1,56 | 1,58 | 1,495 | 0 |
30 Abr 2024 | 1,55 | -0,17 | -9,62% | 1,715 | 1,725 | 1,54 | 0 |
29 Abr 2024 | 1,715 | -0,04 | -2,28% | 1,805 | 1,805 | 1,695 | 0 |
26 Abr 2024 | 1,755 | 0,18 | 11,43% | 1,655 | 1,775 | 1,625 | 0 |
25 Abr 2024 | 1,575 | -0,12 | -6,80% | 1,675 | 1,695 | 1,482 | 0 |
24 Abr 2024 | 1,69 | -0,07 | -3,98% | 1,82 | 1,825 | 1,69 | 0 |
23 Abr 2024 | 1,76 | 0,21 | 13,55% | 1,615 | 1,76 | 1,615 | 0 |
22 Abr 2024 | 1,55 | 0,07 | 5,01% | 1,525 | 1,575 | 1,488 | 0 |
19 Abr 2024 | 1,476 | -0,09 | -5,69% | 1,388 | 1,495 | 1,388 | 0 |
18 Abr 2024 | 1,565 | 0,02 | 1,62% | 1,575 | 1,575 | 1,478 | 0 |
17 Abr 2024 | 1,54 | 0,02 | 1,32% | 1,515 | 1,625 | 1,51 | 0 |
16 Abr 2024 | 1,52 | -0,19 | -11,11% | 1,58 | 1,61 | 1,51 | 0 |
15 Abr 2024 | 1,71 | 0,07 | 3,95% | 1,685 | 1,855 | 1,685 | 0 |
12 Abr 2024 | 1,645 | -0,02 | -0,90% | 1,755 | 1,825 | 1,635 | 0 |
11 Abr 2024 | 1,66 | -0,13 | -7,26% | 1,775 | 1,795 | 1,605 | 0 |
10 Abr 2024 | 1,79 | 0,02 | 0,85% | 1,825 | 1,895 | 1,695 | 0 |
09 Abr 2024 | 1,775 | -0,20 | -10,13% | 1,945 | 1,95 | 1,765 | 0 |
08 Abr 2024 | 1,975 | 0,12 | 6,47% | 1,885 | 1,98 | 1,86 | 0 |
05 Abr 2024 | 1,855 | -0,19 | -9,29% | 1,87 | 1,895 | 1,815 | 0 |
04 Abr 2024 | 2,045 | 0,02 | 0,99% | 2,01 | 2,065 | 2,005 | 0 |
03 Abr 2024 | 2,025 | 0,05 | 2,53% | 1,96 | 2,03 | 1,96 | 0 |
02 Abr 2024 | 1,975 | -0,18 | -8,35% | 2,145 | 2,205 | 1,97 | 0 |
28 Mar 2024 | 2,155 | 0,02 | 0,94% | 2,155 | 2,165 | 2,13 | 0 |
27 Mar 2024 | 2,135 | 0,07 | 3,39% | 2,06 | 2,155 | 2,045 | 0 |
26 Mar 2024 | 2,065 | 0,11 | 5,63% | 1,97 | 2,07 | 1,945 | 0 |
25 Mar 2024 | 1,955 | 0,05 | 2,36% | 1,905 | 1,965 | 1,885 | 0 |
22 Mar 2024 | 1,91 | 0,04 | 2,14% | 1,84 | 1,91 | 1,835 | 0 |
21 Mar 2024 | 1,87 | 0,12 | 6,86% | 1,905 | 1,905 | 1,78 | 0 |
20 Mar 2024 | 1,75 | 0,01 | 0,57% | 1,74 | 1,78 | 1,715 | 0 |
19 Mar 2024 | 1,74 | 0,03 | 1,75% | 1,685 | 1,75 | 1,685 | 0 |