Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas P1XT69
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 3,20 | -0,08 | -2,44% | 3,19 | 3,40 | 3,18 | 0 |
| 13 Jun 2024 | 3,28 | 0,08 | 2,50% | 3,28 | 3,33 | 3,23 | 0 |
| 12 Jun 2024 | 3,20 | -0,31 | -8,83% | 3,57 | 3,64 | 3,19 | 0 |
| 11 Jun 2024 | 3,51 | 0,03 | 0,86% | 3,44 | 3,61 | 3,44 | 0 |
| 10 Jun 2024 | 3,48 | 0,25 | 7,74% | 3,32 | 3,54 | 3,29 | 0 |
| 07 Jun 2024 | 3,23 | 0,05 | 1,57% | 3,22 | 3,36 | 3,20 | 0 |
| 06 Jun 2024 | 3,18 | -0,13 | -3,93% | 3,23 | 3,27 | 3,10 | 0 |
| 05 Jun 2024 | 3,31 | 0,07 | 2,16% | 3,25 | 3,34 | 3,22 | 0 |
| 04 Jun 2024 | 3,24 | 0,16 | 5,19% | 3,15 | 3,31 | 3,10 | 0 |
| 03 Jun 2024 | 3,08 | -0,06 | -1,91% | 3,01 | 3,13 | 2,985 | 0 |
| 31 Mai 2024 | 3,14 | 0,30 | 10,56% | 2,97 | 3,14 | 2,925 | 0 |
| 30 Mai 2024 | 2,84 | -0,26 | -8,39% | 3,14 | 3,14 | 2,82 | 0 |
| 29 Mai 2024 | 3,10 | 0,28 | 9,73% | 2,97 | 3,18 | 2,945 | 0 |
| 28 Mai 2024 | 2,825 | 0,08 | 2,73% | 2,80 | 2,885 | 2,75 | 0 |
| 27 Mai 2024 | 2,75 | -0,05 | -1,61% | 2,90 | 2,95 | 2,75 | 0 |
| 24 Mai 2024 | 2,795 | 0,09 | 3,14% | 2,885 | 2,885 | 2,76 | 0 |
| 23 Mai 2024 | 2,71 | 0,23 | 9,27% | 2,53 | 2,805 | 2,505 | 0 |
| 22 Mai 2024 | 2,48 | 0,12 | 5,08% | 2,595 | 2,69 | 2,39 | 0 |
| 21 Mai 2024 | 2,36 | 0,17 | 7,76% | 2,465 | 2,465 | 2,36 | 0 |
| 20 Mai 2024 | 2,19 | 0,07 | 3,30% | 2,19 | 2,22 | 2,185 | 0 |
| 17 Mai 2024 | 2,12 | 0,13 | 6,27% | 2,11 | 2,17 | 1,995 | 0 |
| 16 Mai 2024 | 1,995 | 0,17 | 9,32% | 1,815 | 2,17 | 1,80 | 0 |
| 15 Mai 2024 | 1,825 | 0,04 | 2,53% | 1,875 | 1,98 | 1,795 | 0 |
| 14 Mai 2024 | 1,78 | -0,33 | -15,44% | 2,175 | 2,195 | 1,74 | 0 |
| 13 Mai 2024 | 2,105 | -0,05 | -2,09% | 2,12 | 2,125 | 1,93 | 0 |
| 10 Mai 2024 | 2,15 | -0,29 | -11,89% | 2,22 | 2,225 | 2,00 | 0 |
| 09 Mai 2024 | 2,44 | 0,15 | 6,55% | 2,495 | 2,52 | 2,38 | 0 |
| 08 Mai 2024 | 2,29 | 0,02 | 0,66% | 2,26 | 2,325 | 2,185 | 0 |
| 07 Mai 2024 | 2,275 | -0,21 | -8,45% | 2,545 | 2,59 | 2,275 | 0 |
| 06 Mai 2024 | 2,485 | -0,14 | -5,15% | 2,625 | 2,70 | 2,45 | 0 |
| 03 Mai 2024 | 2,62 | 0,10 | 3,97% | 2,395 | 2,635 | 2,355 | 0 |
| 02 Mai 2024 | 2,52 | -0,11 | -4,00% | 2,79 | 2,965 | 2,47 | 0 |
| 30 Abr 2024 | 2,625 | 0,21 | 8,70% | 2,425 | 2,68 | 2,42 | 0 |
| 29 Abr 2024 | 2,415 | -0,47 | -16,29% | 2,805 | 2,84 | 2,40 | 0 |
| 26 Abr 2024 | 2,885 | 0,05 | 1,94% | 2,715 | 2,885 | 2,695 | 0 |
| 25 Abr 2024 | 2,83 | 0,14 | 5,01% | 2,74 | 2,96 | 2,70 | 0 |
| 24 Abr 2024 | 2,695 | 0,20 | 8,02% | 2,545 | 2,75 | 2,505 | 0 |
| 23 Abr 2024 | 2,495 | -0,01 | -0,40% | 2,635 | 2,665 | 2,335 | 0 |
| 22 Abr 2024 | 2,505 | 0,66 | 35,77% | 1,845 | 2,81 | 1,78 | 0 |
| 19 Abr 2024 | 1,845 | 0,18 | 10,48% | 1,875 | 1,875 | 1,675 | 0 |
| 18 Abr 2024 | 1,67 | 0,03 | 2,14% | 1,80 | 1,825 | 1,64 | 0 |
| 17 Abr 2024 | 1,635 | -0,03 | -1,80% | 1,675 | 1,72 | 1,51 | 0 |
| 16 Abr 2024 | 1,665 | 0,16 | 10,63% | 1,54 | 1,805 | 1,54 | 0 |
| 15 Abr 2024 | 1,505 | 0,09 | 6,14% | 1,55 | 1,555 | 1,267 | 0 |
| 12 Abr 2024 | 1,418 | 0,14 | 11,04% | 1,262 | 1,475 | 1,245 | 0 |
| 11 Abr 2024 | 1,277 | 0,12 | 9,90% | 1,15 | 1,342 | 1,096 | 0 |
| 10 Abr 2024 | 1,162 | -0,04 | -3,57% | 1,099 | 1,341 | 1,089 | 0 |
| 09 Abr 2024 | 1,205 | -0,15 | -10,94% | 1,466 | 1,65 | 1,159 | 0 |
| 08 Abr 2024 | 1,353 | -0,01 | -0,81% | 1,394 | 1,50 | 1,28 | 0 |
| 05 Abr 2024 | 1,364 | 0,28 | 25,95% | 1,369 | 1,476 | 1,346 | 0 |
| 04 Abr 2024 | 1,083 | -0,12 | -9,60% | 1,216 | 1,285 | 1,046 | 0 |
| 03 Abr 2024 | 1,198 | -0,20 | -14,37% | 1,396 | 1,535 | 1,189 | 0 |
| 02 Abr 2024 | 1,399 | 0,17 | 13,83% | 1,50 | 1,665 | 1,38 | 0 |
| 28 Mar 2024 | 1,229 | -0,13 | -9,30% | 1,317 | 1,451 | 1,227 | 0 |
| 27 Mar 2024 | 1,355 | -0,21 | -13,42% | 1,60 | 1,725 | 1,272 | 0 |
| 26 Mar 2024 | 1,565 | 0,04 | 2,96% | 1,645 | 1,705 | 1,565 | 0 |
| 25 Mar 2024 | 1,52 | 0,13 | 9,12% | 1,485 | 1,52 | 1,409 | 0 |
| 22 Mar 2024 | 1,393 | 0,09 | 6,91% | 1,369 | 1,47 | 1,318 | 0 |
| 21 Mar 2024 | 1,303 | -0,36 | -21,74% | 1,475 | 1,65 | 1,275 | 0 |
| 20 Mar 2024 | 1,665 | 0,01 | 0,60% | 1,71 | 1,80 | 1,57 | 0 |
| 19 Mar 2024 | 1,655 | -0,14 | -7,54% | 1,79 | 1,965 | 1,655 | 0 |
