Cotações Históricas P1XES7
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 1,165 | 0,13 | 12,67% | 1,044 | 1,206 | 1,039 | 0 |
13 Jun 2024 | 1,034 | -0,13 | -11,17% | 1,063 | 1,111 | 1,01 | 0 |
12 Jun 2024 | 1,164 | 0,07 | 6,01% | 1,102 | 1,235 | 1,078 | 0 |
11 Jun 2024 | 1,098 | 0,03 | 2,81% | 1,023 | 1,131 | 1,023 | 0 |
10 Jun 2024 | 1,068 | -0,04 | -3,61% | 1,08 | 1,082 | 1,048 | 0 |
07 Jun 2024 | 1,108 | -0,35 | -24,06% | 1,485 | 1,51 | 1,09 | 0 |
06 Jun 2024 | 1,459 | 0,13 | 9,53% | 1,418 | 1,459 | 1,349 | 0 |
05 Jun 2024 | 1,332 | 0,15 | 12,22% | 1,248 | 1,337 | 1,197 | 0 |
04 Jun 2024 | 1,187 | -0,10 | -7,70% | 1,309 | 1,333 | 1,138 | 0 |
03 Jun 2024 | 1,286 | 0,05 | 4,30% | 1,158 | 1,295 | 1,132 | 0 |
31 Mai 2024 | 1,233 | -0,09 | -6,66% | 1,316 | 1,399 | 1,224 | 0 |
30 Mai 2024 | 1,321 | 0,01 | 0,92% | 1,212 | 1,357 | 1,212 | 0 |
29 Mai 2024 | 1,309 | -0,12 | -8,40% | 1,402 | 1,407 | 1,285 | 0 |
28 Mai 2024 | 1,429 | 0,01 | 0,49% | 1,375 | 1,454 | 1,32 | 0 |
27 Mai 2024 | 1,422 | 0,12 | 8,80% | 1,339 | 1,431 | 1,314 | 0 |
24 Mai 2024 | 1,307 | -0,05 | -3,68% | 1,343 | 1,373 | 1,307 | 0 |
23 Mai 2024 | 1,357 | -0,33 | -19,47% | 1,479 | 1,535 | 1,357 | 0 |
22 Mai 2024 | 1,685 | -0,29 | -14,47% | 1,875 | 1,895 | 1,65 | 0 |
21 Mai 2024 | 1,97 | 0,02 | 1,03% | 1,875 | 1,995 | 1,835 | 0 |
20 Mai 2024 | 1,95 | 0,12 | 6,56% | 2,12 | 2,135 | 1,845 | 0 |
17 Mai 2024 | 1,83 | 0,17 | 10,24% | 1,66 | 1,90 | 1,66 | 0 |
16 Mai 2024 | 1,66 | -0,03 | -1,48% | 1,73 | 1,735 | 1,605 | 0 |
15 Mai 2024 | 1,685 | 0,20 | 13,32% | 1,535 | 1,685 | 1,50 | 0 |
14 Mai 2024 | 1,487 | 0,08 | 5,84% | 1,452 | 1,51 | 1,41 | 0 |
13 Mai 2024 | 1,405 | -0,19 | -11,91% | 1,525 | 1,525 | 1,405 | 0 |
10 Mai 2024 | 1,595 | 0,20 | 14,42% | 1,56 | 1,69 | 1,56 | 0 |
09 Mai 2024 | 1,394 | 0,09 | 6,57% | 1,286 | 1,411 | 1,239 | 0 |
08 Mai 2024 | 1,308 | 0,01 | 0,46% | 1,312 | 1,317 | 1,236 | 0 |
07 Mai 2024 | 1,302 | -0,06 | -4,48% | 1,34 | 1,347 | 1,28 | 0 |
06 Mai 2024 | 1,363 | 0,15 | 12,74% | 1,304 | 1,406 | 1,304 | 0 |
03 Mai 2024 | 1,209 | -0,08 | -6,35% | 1,294 | 1,337 | 1,159 | 0 |
02 Mai 2024 | 1,291 | 0,01 | 0,47% | 1,351 | 1,37 | 1,198 | 0 |
30 Abr 2024 | 1,285 | -0,23 | -15,18% | 1,429 | 1,429 | 1,263 | 0 |
29 Abr 2024 | 1,515 | 0,00 | 0,33% | 1,474 | 1,565 | 1,464 | 0 |
26 Abr 2024 | 1,51 | -0,02 | -0,98% | 1,545 | 1,625 | 1,494 | 0 |
25 Abr 2024 | 1,525 | 0,00 | 0,33% | 1,423 | 1,575 | 1,418 | 0 |
24 Abr 2024 | 1,52 | 0,06 | 3,83% | 1,51 | 1,55 | 1,401 | 0 |
23 Abr 2024 | 1,464 | -0,10 | -6,15% | 1,375 | 1,515 | 1,30 | 0 |
22 Abr 2024 | 1,56 | -0,41 | -20,61% | 1,745 | 1,76 | 1,56 | 0 |
19 Abr 2024 | 1,965 | 0,06 | 3,15% | 1,915 | 1,975 | 1,855 | 0 |
18 Abr 2024 | 1,905 | -0,05 | -2,56% | 1,87 | 1,955 | 1,82 | 0 |
17 Abr 2024 | 1,955 | 0,01 | 0,51% | 1,90 | 2,02 | 1,885 | 0 |
16 Abr 2024 | 1,945 | 0,20 | 11,46% | 1,995 | 2,02 | 1,85 | 0 |
15 Abr 2024 | 1,745 | -0,36 | -16,90% | 1,83 | 1,835 | 1,61 | 0 |
12 Abr 2024 | 2,10 | 0,46 | 28,05% | 1,98 | 2,36 | 1,97 | 0 |
11 Abr 2024 | 1,64 | 0,02 | 1,23% | 1,645 | 1,685 | 1,57 | 0 |
10 Abr 2024 | 1,62 | -0,06 | -3,28% | 1,735 | 1,745 | 1,555 | 0 |
09 Abr 2024 | 1,675 | -0,26 | -13,21% | 2,02 | 2,06 | 1,66 | 0 |
08 Abr 2024 | 1,93 | 0,00 | 0,26% | 1,955 | 2,005 | 1,875 | 0 |
05 Abr 2024 | 1,925 | 0,20 | 11,59% | 1,665 | 1,925 | 1,64 | 0 |
04 Abr 2024 | 1,725 | 0,02 | 1,17% | 1,75 | 1,765 | 1,68 | 0 |
03 Abr 2024 | 1,705 | 0,13 | 8,25% | 1,705 | 1,705 | 1,62 | 0 |
02 Abr 2024 | 1,575 | 0,22 | 15,81% | 1,545 | 1,675 | 1,545 | 0 |
28 Mar 2024 | 1,36 | 0,16 | 13,14% | 1,232 | 1,36 | 1,213 | 0 |
27 Mar 2024 | 1,202 | 0,07 | 6,56% | 1,124 | 1,221 | 1,124 | 0 |
26 Mar 2024 | 1,128 | -0,01 | -1,23% | 1,103 | 1,228 | 1,096 | 0 |
25 Mar 2024 | 1,142 | 0,01 | 1,06% | 1,105 | 1,158 | 1,10 | 0 |
22 Mar 2024 | 1,13 | -0,06 | -5,36% | 1,16 | 1,184 | 1,128 | 0 |
21 Mar 2024 | 1,194 | 0,08 | 7,37% | 1,329 | 1,358 | 1,154 | 0 |
20 Mar 2024 | 1,112 | -0,01 | -0,98% | 1,119 | 1,142 | 1,089 | 0 |
19 Mar 2024 | 1,123 | -0,03 | -2,77% | 1,134 | 1,134 | 1,098 | 0 |
18 Mar 2024 | 1,155 | -0,04 | -2,94% | 1,107 | 1,166 | 1,107 | 0 |