Cotações Históricas P1X5F2
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 1,31 | -0,26 | -16,29% | 1,74 | 1,74 | 1,213 | 0 |
13 Jun 2024 | 1,565 | -0,31 | -16,53% | 1,82 | 1,82 | 1,472 | 0 |
12 Jun 2024 | 1,875 | 0,52 | 38,58% | 1,55 | 1,885 | 1,379 | 700 |
11 Jun 2024 | 1,353 | -0,11 | -7,27% | 1,585 | 1,59 | 1,316 | 0 |
10 Jun 2024 | 1,459 | 0,04 | 2,75% | 1,386 | 1,459 | 1,356 | 350 |
07 Jun 2024 | 1,42 | -0,24 | -14,20% | 1,635 | 1,635 | 1,299 | 100 |
06 Jun 2024 | 1,655 | 0,13 | 8,52% | 1,695 | 1,77 | 1,595 | 500 |
05 Jun 2024 | 1,525 | 0,22 | 16,68% | 1,448 | 1,67 | 1,328 | 750 |
04 Jun 2024 | 1,307 | 0,07 | 5,66% | 1,339 | 1,356 | 1,159 | 0 |
03 Jun 2024 | 1,237 | -0,04 | -3,43% | 1,51 | 1,52 | 1,159 | 1.000 |
31 Mai 2024 | 1,281 | -0,01 | -0,47% | 1,429 | 1,429 | 1,205 | 0 |
30 Mai 2024 | 1,287 | 0,05 | 3,96% | 1,30 | 1,344 | 1,142 | 600 |
29 Mai 2024 | 1,238 | -0,14 | -10,03% | 1,474 | 1,482 | 1,173 | 1.700 |
28 Mai 2024 | 1,376 | -0,35 | -20,46% | 1,84 | 1,85 | 1,332 | 0 |
27 Mai 2024 | 1,73 | 0,09 | 5,17% | 1,73 | 1,77 | 1,575 | 200 |
24 Mai 2024 | 1,645 | -0,02 | -1,20% | 1,635 | 1,72 | 1,58 | 700 |
23 Mai 2024 | 1,665 | -0,05 | -2,92% | 1,825 | 1,83 | 1,485 | 800 |
22 Mai 2024 | 1,715 | 0,10 | 5,86% | 1,785 | 1,785 | 1,48 | 0 |
21 Mai 2024 | 1,62 | -0,06 | -3,28% | 1,765 | 1,765 | 1,485 | 0 |
20 Mai 2024 | 1,675 | -0,20 | -10,67% | 2,02 | 2,02 | 1,67 | 0 |
17 Mai 2024 | 1,875 | 0,07 | 3,59% | 1,93 | 1,935 | 1,77 | 0 |
16 Mai 2024 | 1,81 | 0,27 | 17,15% | 1,74 | 1,96 | 1,595 | 0 |
15 Mai 2024 | 1,545 | 0,00 | 0,00% | 1,57 | 1,57 | 1,445 | 0 |
14 Mai 2024 | 1,545 | 0,11 | 7,37% | 1,555 | 1,555 | 1,392 | 0 |
13 Mai 2024 | 1,439 | 0,13 | 10,18% | 1,525 | 1,525 | 1,293 | 0 |
10 Mai 2024 | 1,306 | -0,20 | -13,22% | 1,695 | 1,70 | 1,297 | 0 |
09 Mai 2024 | 1,505 | -0,04 | -2,27% | 1,675 | 1,675 | 1,382 | 0 |
08 Mai 2024 | 1,54 | -0,16 | -9,41% | 1,432 | 1,645 | 1,253 | 600 |
07 Mai 2024 | 1,70 | -1,12 | -39,72% | 2,865 | 3,29 | 1,412 | 600 |
06 Mai 2024 | 2,82 | -0,15 | -5,05% | 3,17 | 3,19 | 2,785 | 0 |
03 Mai 2024 | 2,97 | 0,24 | 8,59% | 2,97 | 3,20 | 2,86 | 0 |
02 Mai 2024 | 2,735 | 0,44 | 19,17% | 2,495 | 2,88 | 2,27 | 0 |
30 Abr 2024 | 2,295 | -0,33 | -12,57% | 2,795 | 2,81 | 2,29 | 0 |
29 Abr 2024 | 2,625 | -0,10 | -3,67% | 2,90 | 2,91 | 2,54 | 0 |
26 Abr 2024 | 2,725 | 0,36 | 15,22% | 2,49 | 2,755 | 2,275 | 0 |
25 Abr 2024 | 2,365 | -0,30 | -11,09% | 2,72 | 2,825 | 2,23 | 0 |
24 Abr 2024 | 2,66 | -0,13 | -4,49% | 2,95 | 2,95 | 2,62 | 0 |
23 Abr 2024 | 2,785 | 0,62 | 28,34% | 2,235 | 2,785 | 2,235 | 0 |
22 Abr 2024 | 2,17 | -0,13 | -5,45% | 2,53 | 2,535 | 2,035 | 0 |
19 Abr 2024 | 2,295 | -0,23 | -9,11% | 2,495 | 2,59 | 2,21 | 0 |
18 Abr 2024 | 2,525 | -0,02 | -0,59% | 2,705 | 2,71 | 2,285 | 0 |
17 Abr 2024 | 2,54 | 0,17 | 7,17% | 2,465 | 2,74 | 2,355 | 0 |
16 Abr 2024 | 2,37 | -0,08 | -3,07% | 2,47 | 2,50 | 2,15 | 0 |
15 Abr 2024 | 2,445 | 0,07 | 3,16% | 2,415 | 2,805 | 2,41 | 0 |
12 Abr 2024 | 2,37 | -0,17 | -6,51% | 2,735 | 2,745 | 2,315 | 0 |
11 Abr 2024 | 2,535 | -0,01 | -0,20% | 2,67 | 2,685 | 2,285 | 0 |
10 Abr 2024 | 2,54 | 0,23 | 9,72% | 2,50 | 2,67 | 2,21 | 120 |
09 Abr 2024 | 2,315 | -0,28 | -10,79% | 2,72 | 2,725 | 2,19 | 120 |
08 Abr 2024 | 2,595 | 0,19 | 7,68% | 2,52 | 2,70 | 2,375 | 0 |
05 Abr 2024 | 2,41 | 0,01 | 0,42% | 2,40 | 2,505 | 2,09 | 0 |
04 Abr 2024 | 2,40 | 0,01 | 0,42% | 2,295 | 2,475 | 2,155 | 0 |
03 Abr 2024 | 2,39 | -0,31 | -11,32% | 2,675 | 2,725 | 2,205 | 200 |
02 Abr 2024 | 2,695 | -0,69 | -20,27% | 3,43 | 3,44 | 2,695 | 0 |
28 Mar 2024 | 3,38 | -0,18 | -5,06% | 3,70 | 3,70 | 3,34 | 0 |
27 Mar 2024 | 3,56 | -0,03 | -0,84% | 3,70 | 3,76 | 3,51 | 500 |
26 Mar 2024 | 3,59 | 0,05 | 1,41% | 3,49 | 3,69 | 3,48 | 250 |
25 Mar 2024 | 3,54 | 0,26 | 7,93% | 3,52 | 3,67 | 3,40 | 250 |
22 Mar 2024 | 3,28 | 0,14 | 4,46% | 3,14 | 3,28 | 2,995 | 500 |
21 Mar 2024 | 3,14 | 0,04 | 1,29% | 3,30 | 3,30 | 2,835 | 0 |
20 Mar 2024 | 3,10 | 0,05 | 1,64% | 3,23 | 3,23 | 2,935 | 750 |
19 Mar 2024 | 3,05 | 0,27 | 9,71% | 2,885 | 3,05 | 2,615 | 250 |