Cotações Históricas P1X8Y7
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 17,71 | -2,51 | -12,41% | 20,84 | 20,92 | 17,10 | 0 |
13 Jun 2024 | 20,22 | -3,70 | -15,47% | 23,46 | 23,84 | 20,19 | 0 |
12 Jun 2024 | 23,92 | 2,53 | 11,83% | 22,04 | 24,06 | 21,86 | 0 |
11 Jun 2024 | 21,39 | -1,09 | -4,85% | 22,87 | 23,11 | 20,46 | 0 |
10 Jun 2024 | 22,48 | -0,82 | -3,52% | 22,02 | 22,48 | 21,66 | 0 |
07 Jun 2024 | 23,30 | -0,82 | -3,40% | 23,87 | 24,23 | 21,94 | 0 |
06 Jun 2024 | 24,12 | 0,69 | 2,94% | 24,00 | 25,49 | 23,91 | 0 |
05 Jun 2024 | 23,43 | 1,40 | 6,35% | 22,97 | 23,97 | 22,68 | 0 |
04 Jun 2024 | 22,03 | -1,92 | -8,02% | 23,41 | 23,42 | 21,51 | 0 |
03 Jun 2024 | 23,95 | 1,29 | 5,69% | 24,51 | 24,74 | 23,70 | 0 |
31 Mai 2024 | 22,66 | -0,33 | -1,44% | 22,82 | 23,21 | 22,17 | 0 |
30 Mai 2024 | 22,99 | 0,29 | 1,28% | 21,84 | 23,13 | 21,84 | 0 |
29 Mai 2024 | 22,70 | -2,12 | -8,54% | 24,03 | 24,36 | 22,40 | 0 |
28 Mai 2024 | 24,82 | -0,78 | -3,05% | 25,81 | 26,47 | 24,36 | 0 |
27 Mai 2024 | 25,60 | 0,66 | 2,65% | 24,76 | 25,64 | 24,76 | 0 |
24 Mai 2024 | 24,94 | 0,07 | 0,28% | 23,75 | 24,99 | 23,75 | 0 |
23 Mai 2024 | 24,87 | -0,01 | -0,04% | 25,23 | 25,56 | 24,51 | 0 |
22 Mai 2024 | 24,88 | -0,46 | -1,82% | 25,35 | 25,44 | 24,60 | 0 |
21 Mai 2024 | 25,34 | -0,43 | -1,67% | 25,47 | 25,62 | 24,56 | 0 |
20 Mai 2024 | 25,77 | 0,48 | 1,90% | 25,48 | 26,13 | 25,41 | 0 |
17 Mai 2024 | 25,29 | -0,18 | -0,71% | 25,07 | 25,37 | 24,47 | 0 |
16 Mai 2024 | 25,47 | -1,67 | -6,15% | 26,99 | 27,03 | 25,47 | 0 |
15 Mai 2024 | 27,14 | 1,42 | 5,52% | 26,10 | 27,18 | 25,96 | 0 |
14 Mai 2024 | 25,72 | -0,15 | -0,58% | 25,76 | 25,88 | 25,37 | 0 |
13 Mai 2024 | 25,87 | -0,25 | -0,96% | 26,49 | 26,49 | 25,58 | 0 |
10 Mai 2024 | 26,12 | 0,79 | 3,12% | 25,74 | 26,93 | 25,74 | 0 |
09 Mai 2024 | 25,33 | 1,82 | 7,74% | 23,66 | 25,46 | 23,51 | 0 |
08 Mai 2024 | 23,51 | 0,34 | 1,47% | 23,11 | 24,18 | 23,11 | 0 |
07 Mai 2024 | 23,17 | 2,63 | 12,80% | 21,00 | 23,22 | 20,91 | 0 |
06 Mai 2024 | 20,54 | 1,70 | 9,02% | 19,41 | 20,79 | 19,09 | 0 |
03 Mai 2024 | 18,84 | 0,74 | 4,09% | 18,53 | 19,76 | 18,17 | 0 |
02 Mai 2024 | 18,10 | -0,32 | -1,74% | 18,62 | 18,79 | 17,91 | 0 |
30 Abr 2024 | 18,42 | -1,96 | -9,62% | 20,31 | 20,54 | 18,38 | 0 |
29 Abr 2024 | 20,38 | -0,44 | -2,11% | 21,42 | 21,43 | 20,15 | 0 |
26 Abr 2024 | 20,82 | 2,38 | 12,91% | 19,53 | 21,08 | 19,22 | 0 |
25 Abr 2024 | 18,44 | -1,47 | -7,38% | 19,71 | 19,95 | 17,24 | 0 |
24 Abr 2024 | 19,91 | -0,83 | -4,00% | 21,60 | 21,60 | 19,91 | 0 |
23 Abr 2024 | 20,74 | 2,79 | 15,54% | 18,86 | 20,74 | 18,86 | 0 |
22 Abr 2024 | 17,95 | 1,16 | 6,91% | 17,54 | 18,24 | 17,07 | 0 |
19 Abr 2024 | 16,79 | -1,12 | -6,25% | 15,18 | 17,06 | 15,18 | 0 |
18 Abr 2024 | 17,91 | 0,48 | 2,75% | 17,95 | 18,02 | 16,74 | 0 |
17 Abr 2024 | 17,43 | 0,43 | 2,53% | 16,93 | 18,50 | 16,83 | 0 |
16 Abr 2024 | 17,00 | -2,46 | -12,64% | 17,64 | 18,21 | 16,74 | 0 |
15 Abr 2024 | 19,46 | 0,85 | 4,57% | 19,24 | 21,41 | 19,17 | 0 |
12 Abr 2024 | 18,61 | -0,43 | -2,26% | 20,31 | 21,12 | 18,31 | 0 |
11 Abr 2024 | 19,04 | -1,60 | -7,75% | 20,51 | 20,67 | 18,29 | 0 |
10 Abr 2024 | 20,64 | 0,18 | 0,88% | 21,12 | 21,98 | 19,51 | 0 |
09 Abr 2024 | 20,46 | -2,43 | -10,62% | 22,47 | 22,56 | 20,31 | 0 |
08 Abr 2024 | 22,89 | 1,56 | 7,31% | 21,74 | 22,92 | 21,46 | 0 |
05 Abr 2024 | 21,33 | -2,43 | -10,23% | 21,54 | 21,82 | 20,75 | 0 |
04 Abr 2024 | 23,76 | 0,32 | 1,37% | 23,27 | 23,97 | 23,23 | 0 |
03 Abr 2024 | 23,44 | 0,70 | 3,08% | 22,58 | 23,47 | 22,58 | 0 |
02 Abr 2024 | 22,74 | -2,14 | -8,60% | 24,77 | 25,47 | 22,62 | 0 |
28 Mar 2024 | 24,88 | 0,24 | 0,97% | 24,91 | 25,00 | 24,62 | 0 |
27 Mar 2024 | 24,64 | 0,77 | 3,23% | 23,85 | 24,91 | 23,72 | 0 |
26 Mar 2024 | 23,87 | 1,20 | 5,29% | 22,86 | 24,00 | 22,55 | 0 |
25 Mar 2024 | 22,67 | 0,54 | 2,44% | 22,08 | 22,78 | 21,83 | 0 |
22 Mar 2024 | 22,13 | 0,40 | 1,84% | 21,40 | 22,18 | 21,33 | 0 |
21 Mar 2024 | 21,73 | 1,61 | 8,00% | 22,02 | 22,02 | 20,57 | 0 |
20 Mar 2024 | 20,12 | 0,20 | 1,00% | 19,87 | 20,43 | 19,63 | 0 |
19 Mar 2024 | 19,92 | 0,49 | 2,52% | 19,09 | 19,92 | 19,09 | 0 |