Cotações Históricas P1XAP1
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 2,22 | 0,16 | 7,51% | 2,15 | 2,23 | 2,05 | 0 |
24 Jun 2024 | 2,065 | -0,18 | -8,02% | 2,265 | 2,32 | 2,065 | 0 |
21 Jun 2024 | 2,245 | 0,10 | 4,42% | 2,185 | 2,27 | 2,135 | 0 |
20 Jun 2024 | 2,15 | -0,20 | -8,51% | 2,365 | 2,365 | 2,14 | 0 |
19 Jun 2024 | 2,35 | 0,18 | 8,05% | 2,195 | 2,355 | 2,165 | 0 |
18 Jun 2024 | 2,175 | -0,12 | -5,02% | 2,235 | 2,27 | 2,155 | 0 |
17 Jun 2024 | 2,29 | 0,11 | 5,05% | 2,175 | 2,295 | 2,10 | 0 |
14 Jun 2024 | 2,18 | 0,11 | 5,06% | 2,06 | 2,235 | 2,06 | 0 |
13 Jun 2024 | 2,075 | 0,20 | 10,67% | 1,945 | 2,085 | 1,89 | 0 |
12 Jun 2024 | 1,875 | -0,34 | -15,16% | 2,195 | 2,24 | 1,86 | 0 |
11 Jun 2024 | 2,21 | 0,24 | 12,18% | 1,97 | 2,21 | 1,925 | 0 |
10 Jun 2024 | 1,97 | -0,03 | -1,25% | 2,015 | 2,035 | 1,97 | 0 |
07 Jun 2024 | 1,995 | 0,37 | 22,77% | 1,665 | 2,045 | 1,595 | 0 |
06 Jun 2024 | 1,625 | 0,09 | 5,86% | 1,53 | 1,665 | 1,424 | 0 |
05 Jun 2024 | 1,535 | 0,01 | 0,99% | 1,51 | 1,585 | 1,401 | 0 |
04 Jun 2024 | 1,52 | -0,05 | -2,88% | 1,635 | 1,665 | 1,52 | 0 |
03 Jun 2024 | 1,565 | -0,24 | -13,06% | 1,725 | 1,735 | 1,565 | 0 |
31 Mai 2024 | 1,80 | -0,03 | -1,37% | 1,85 | 1,90 | 1,755 | 0 |
30 Mai 2024 | 1,825 | -0,25 | -12,05% | 2,16 | 2,16 | 1,825 | 0 |
29 Mai 2024 | 2,075 | 0,25 | 13,70% | 1,895 | 2,08 | 1,825 | 0 |
28 Mai 2024 | 1,825 | -0,11 | -5,44% | 1,965 | 1,97 | 1,745 | 0 |
27 Mai 2024 | 1,93 | -0,05 | -2,28% | 2,025 | 2,025 | 1,88 | 0 |
24 Mai 2024 | 1,975 | 0,06 | 2,86% | 2,005 | 2,005 | 1,915 | 0 |
23 Mai 2024 | 1,92 | 0,26 | 15,66% | 1,66 | 1,95 | 1,61 | 0 |
22 Mai 2024 | 1,66 | -0,11 | -6,21% | 1,81 | 1,88 | 1,66 | 0 |
21 Mai 2024 | 1,77 | 0,04 | 2,61% | 1,80 | 1,81 | 1,715 | 0 |
20 Mai 2024 | 1,725 | 0,07 | 4,23% | 1,695 | 1,725 | 1,595 | 0 |
17 Mai 2024 | 1,655 | 0,08 | 5,08% | 1,65 | 1,695 | 1,585 | 0 |
16 Mai 2024 | 1,575 | 0,02 | 1,29% | 1,585 | 1,61 | 1,459 | 0 |
15 Mai 2024 | 1,555 | -0,48 | -23,59% | 2,045 | 2,055 | 1,555 | 0 |
14 Mai 2024 | 2,035 | -0,07 | -3,33% | 2,15 | 2,15 | 1,985 | 0 |
13 Mai 2024 | 2,105 | 0,02 | 1,20% | 2,10 | 2,11 | 2,015 | 0 |
10 Mai 2024 | 2,08 | 0,08 | 4,00% | 2,03 | 2,08 | 1,925 | 0 |
09 Mai 2024 | 2,00 | -0,05 | -2,20% | 2,085 | 2,095 | 1,915 | 0 |
08 Mai 2024 | 2,045 | 0,10 | 4,87% | 2,015 | 2,10 | 1,90 | 0 |
07 Mai 2024 | 1,95 | -0,14 | -6,47% | 2,115 | 2,12 | 1,91 | 0 |
06 Mai 2024 | 2,085 | -0,06 | -2,57% | 2,195 | 2,20 | 2,07 | 0 |
03 Mai 2024 | 2,14 | -0,16 | -6,75% | 2,325 | 2,345 | 2,03 | 0 |
02 Mai 2024 | 2,295 | -0,19 | -7,65% | 2,535 | 2,565 | 2,285 | 0 |
30 Abr 2024 | 2,485 | -0,02 | -0,80% | 2,545 | 2,545 | 2,36 | 0 |
29 Abr 2024 | 2,505 | -0,18 | -6,53% | 2,665 | 2,68 | 2,485 | 0 |
26 Abr 2024 | 2,68 | -0,22 | -7,59% | 2,83 | 2,835 | 2,615 | 0 |
25 Abr 2024 | 2,90 | 0,05 | 1,93% | 2,88 | 2,98 | 2,72 | 0 |
24 Abr 2024 | 2,845 | 0,26 | 9,85% | 2,575 | 2,845 | 2,555 | 0 |
23 Abr 2024 | 2,59 | -0,16 | -5,65% | 2,735 | 2,735 | 2,585 | 0 |
22 Abr 2024 | 2,745 | -0,09 | -3,17% | 2,825 | 2,825 | 2,68 | 0 |
19 Abr 2024 | 2,835 | -0,06 | -1,90% | 3,08 | 3,08 | 2,835 | 0 |
18 Abr 2024 | 2,89 | -0,17 | -5,56% | 3,05 | 3,06 | 2,89 | 0 |
17 Abr 2024 | 3,06 | 0,03 | 0,99% | 3,06 | 3,08 | 2,925 | 0 |
16 Abr 2024 | 3,03 | 0,18 | 6,50% | 3,02 | 3,08 | 2,965 | 0 |
15 Abr 2024 | 2,845 | -0,01 | -0,18% | 2,855 | 2,89 | 2,715 | 0 |
12 Abr 2024 | 2,85 | -0,02 | -0,52% | 2,815 | 2,865 | 2,675 | 0 |
11 Abr 2024 | 2,865 | -0,01 | -0,17% | 2,935 | 2,99 | 2,775 | 0 |
10 Abr 2024 | 2,87 | 0,18 | 6,49% | 2,685 | 2,935 | 2,515 | 0 |
09 Abr 2024 | 2,695 | 0,11 | 4,05% | 2,665 | 2,72 | 2,595 | 0 |
08 Abr 2024 | 2,59 | -0,14 | -4,95% | 2,745 | 2,77 | 2,585 | 0 |
05 Abr 2024 | 2,725 | 0,16 | 6,03% | 2,76 | 2,805 | 2,68 | 0 |
04 Abr 2024 | 2,57 | -0,07 | -2,47% | 2,685 | 2,685 | 2,545 | 0 |
03 Abr 2024 | 2,635 | 0,07 | 2,73% | 2,63 | 2,69 | 2,535 | 0 |
02 Abr 2024 | 2,565 | 0,33 | 14,51% | 2,305 | 2,595 | 2,225 | 0 |
28 Mar 2024 | 2,24 | -0,12 | -4,88% | 2,37 | 2,39 | 2,24 | 0 |