Cotações Históricas P1XR46
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jun 2024 | 2,09 | 0,07 | 3,21% | 2,085 | 2,11 | 2,06 | 0 |
18 Jun 2024 | 2,025 | 0,06 | 3,05% | 2,015 | 2,06 | 1,995 | 0 |
17 Jun 2024 | 1,965 | 0,03 | 1,29% | 1,95 | 2,025 | 1,92 | 0 |
14 Jun 2024 | 1,94 | -0,11 | -5,13% | 2,10 | 2,10 | 1,905 | 0 |
13 Jun 2024 | 2,045 | -0,02 | -0,73% | 2,05 | 2,09 | 2,025 | 0 |
12 Jun 2024 | 2,06 | 0,04 | 2,23% | 2,045 | 2,09 | 1,995 | 0 |
11 Jun 2024 | 2,015 | 0,02 | 0,75% | 2,035 | 2,04 | 1,96 | 0 |
10 Jun 2024 | 2,00 | 0,10 | 4,99% | 1,92 | 2,03 | 1,90 | 0 |
07 Jun 2024 | 1,905 | -0,01 | -0,26% | 1,94 | 1,955 | 1,865 | 0 |
06 Jun 2024 | 1,91 | 0,04 | 2,14% | 1,905 | 1,975 | 1,88 | 0 |
05 Jun 2024 | 1,87 | 0,03 | 1,63% | 1,89 | 1,925 | 1,835 | 0 |
04 Jun 2024 | 1,84 | -0,12 | -5,88% | 1,97 | 1,98 | 1,825 | 0 |
03 Jun 2024 | 1,955 | 0,10 | 5,39% | 1,935 | 2,015 | 1,935 | 0 |
31 Mai 2024 | 1,855 | 0,01 | 0,82% | 1,81 | 1,905 | 1,81 | 0 |
30 Mai 2024 | 1,84 | 0,03 | 1,38% | 1,795 | 1,855 | 1,77 | 0 |
29 Mai 2024 | 1,815 | -0,04 | -1,89% | 1,845 | 1,85 | 1,765 | 0 |
28 Mai 2024 | 1,85 | 0,11 | 6,02% | 1,895 | 1,925 | 1,795 | 0 |
27 Mai 2024 | 1,745 | 0,00 | 0,00% | 1,745 | 1,745 | 1,745 | 0 |
24 Mai 2024 | 1,745 | 0,02 | 1,16% | 1,72 | 1,77 | 1,70 | 0 |
23 Mai 2024 | 1,725 | 0,11 | 6,81% | 1,57 | 1,785 | 1,525 | 0 |
22 Mai 2024 | 1,615 | -0,03 | -1,52% | 1,66 | 1,72 | 1,56 | 0 |
21 Mai 2024 | 1,64 | 0,00 | 0,00% | 1,63 | 1,695 | 1,615 | 0 |
20 Mai 2024 | 1,64 | 0,16 | 11,04% | 1,447 | 1,66 | 1,437 | 0 |
17 Mai 2024 | 1,477 | -0,04 | -2,51% | 1,478 | 1,50 | 1,421 | 0 |
16 Mai 2024 | 1,515 | -0,07 | -4,11% | 1,55 | 1,58 | 1,493 | 0 |
15 Mai 2024 | 1,58 | 0,09 | 5,76% | 1,489 | 1,595 | 1,483 | 0 |
14 Mai 2024 | 1,494 | 0,00 | -0,20% | 1,499 | 1,52 | 1,454 | 0 |
13 Mai 2024 | 1,497 | -0,06 | -3,73% | 1,535 | 1,54 | 1,48 | 0 |
10 Mai 2024 | 1,555 | -0,09 | -5,18% | 1,665 | 1,705 | 1,545 | 0 |
09 Mai 2024 | 1,64 | 0,07 | 4,46% | 1,565 | 1,65 | 1,56 | 0 |
08 Mai 2024 | 1,57 | 0,09 | 6,22% | 1,483 | 1,575 | 1,456 | 0 |
07 Mai 2024 | 1,478 | 0,03 | 2,00% | 1,51 | 1,545 | 1,447 | 0 |
06 Mai 2024 | 1,449 | 0,00 | 0,00% | 1,449 | 1,449 | 1,449 | 0 |
03 Mai 2024 | 1,449 | 0,09 | 6,47% | 1,418 | 1,451 | 1,364 | 0 |
02 Mai 2024 | 1,361 | -0,06 | -4,02% | 1,436 | 1,436 | 1,288 | 0 |
30 Abr 2024 | 1,418 | -0,04 | -2,94% | 1,46 | 1,46 | 1,404 | 0 |
29 Abr 2024 | 1,461 | -0,04 | -2,60% | 1,525 | 1,525 | 1,426 | 0 |
26 Abr 2024 | 1,50 | 0,15 | 10,95% | 1,345 | 1,50 | 1,326 | 0 |
25 Abr 2024 | 1,352 | -0,11 | -7,78% | 1,479 | 1,479 | 1,303 | 0 |
24 Abr 2024 | 1,466 | 0,02 | 1,17% | 1,505 | 1,52 | 1,455 | 0 |
23 Abr 2024 | 1,449 | 0,14 | 10,44% | 1,392 | 1,452 | 1,348 | 0 |
22 Abr 2024 | 1,312 | 0,09 | 7,54% | 1,219 | 1,336 | 1,211 | 0 |
19 Abr 2024 | 1,22 | -0,11 | -7,99% | 1,275 | 1,326 | 1,182 | 0 |
18 Abr 2024 | 1,326 | 0,02 | 1,30% | 1,358 | 1,358 | 1,259 | 0 |
17 Abr 2024 | 1,309 | 0,03 | 2,43% | 1,224 | 1,356 | 1,215 | 0 |
16 Abr 2024 | 1,278 | -0,10 | -7,19% | 1,339 | 1,339 | 1,245 | 0 |
15 Abr 2024 | 1,377 | 0,05 | 3,53% | 1,329 | 1,438 | 1,306 | 0 |
12 Abr 2024 | 1,33 | 0,01 | 0,91% | 1,352 | 1,437 | 1,321 | 0 |
11 Abr 2024 | 1,318 | -0,04 | -3,09% | 1,386 | 1,388 | 1,255 | 0 |
10 Abr 2024 | 1,36 | -0,10 | -6,79% | 1,489 | 1,489 | 1,322 | 0 |
09 Abr 2024 | 1,459 | -0,16 | -9,94% | 1,635 | 1,635 | 1,367 | 0 |
08 Abr 2024 | 1,62 | 0,10 | 6,58% | 1,545 | 1,64 | 1,515 | 0 |
05 Abr 2024 | 1,52 | 0,02 | 1,00% | 1,406 | 1,535 | 1,406 | 0 |
04 Abr 2024 | 1,505 | -0,06 | -3,83% | 1,59 | 1,59 | 1,484 | 0 |
03 Abr 2024 | 1,565 | 0,05 | 3,30% | 1,53 | 1,61 | 1,493 | 0 |
02 Abr 2024 | 1,515 | -0,11 | -6,48% | 1,575 | 1,70 | 1,459 | 0 |
28 Mar 2024 | 1,62 | 0,04 | 2,53% | 1,63 | 1,635 | 1,434 | 0 |
27 Mar 2024 | 1,58 | -0,03 | -1,86% | 1,685 | 1,685 | 1,575 | 0 |
26 Mar 2024 | 1,61 | 0,06 | 3,87% | 1,605 | 1,625 | 1,55 | 0 |
25 Mar 2024 | 1,55 | 0,00 | 0,00% | 1,575 | 1,575 | 1,525 | 0 |
22 Mar 2024 | 1,55 | 0,03 | 1,64% | 1,57 | 1,575 | 1,50 | 0 |