Cotações Históricas P1YIS6
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
31 Mai 2024 | 18,29 | -3,92 | -17,65% | 21,52 | 22,01 | 18,11 | 0 |
30 Mai 2024 | 22,21 | -0,34 | -1,51% | 20,65 | 22,59 | 20,23 | 0 |
29 Mai 2024 | 22,55 | -1,67 | -6,90% | 24,08 | 24,17 | 21,70 | 0 |
28 Mai 2024 | 24,22 | -1,92 | -7,35% | 25,56 | 25,56 | 23,26 | 0 |
27 Mai 2024 | 26,14 | 2,95 | 12,72% | 24,46 | 26,41 | 24,28 | 0 |
24 Mai 2024 | 23,19 | -0,65 | -2,73% | 23,30 | 23,91 | 22,71 | 0 |
23 Mai 2024 | 23,84 | -2,66 | -10,04% | 24,85 | 25,53 | 23,64 | 0 |
22 Mai 2024 | 26,50 | -3,60 | -11,96% | 28,37 | 28,72 | 26,10 | 0 |
21 Mai 2024 | 30,10 | 2,36 | 8,51% | 27,31 | 30,25 | 27,27 | 0 |
20 Mai 2024 | 27,74 | 0,96 | 3,58% | 27,33 | 28,39 | 25,90 | 37 |
17 Mai 2024 | 26,78 | 1,41 | 5,56% | 25,08 | 27,41 | 24,50 | 0 |
16 Mai 2024 | 25,37 | -1,45 | -5,41% | 26,96 | 28,18 | 25,23 | 0 |
15 Mai 2024 | 26,82 | 1,82 | 7,28% | 25,88 | 27,91 | 24,75 | 0 |
14 Mai 2024 | 25,00 | 1,80 | 7,76% | 23,46 | 25,39 | 22,97 | 0 |
13 Mai 2024 | 23,20 | -1,38 | -5,61% | 24,79 | 25,58 | 23,20 | 0 |
10 Mai 2024 | 24,58 | 0,82 | 3,45% | 24,34 | 26,69 | 24,33 | 25 |
09 Mai 2024 | 23,76 | 1,17 | 5,18% | 22,63 | 24,20 | 21,55 | 0 |
08 Mai 2024 | 22,59 | -1,83 | -7,49% | 24,24 | 24,24 | 21,91 | 25 |
07 Mai 2024 | 24,42 | -0,63 | -2,51% | 25,20 | 25,21 | 23,84 | 0 |
06 Mai 2024 | 25,05 | 3,03 | 13,76% | 22,02 | 25,44 | 21,83 | 0 |
03 Mai 2024 | 22,02 | 0,98 | 4,66% | 20,58 | 22,42 | 19,96 | 100 |
02 Mai 2024 | 21,04 | -0,43 | -2,00% | 22,45 | 22,86 | 19,64 | 0 |
30 Abr 2024 | 21,47 | -3,64 | -14,50% | 23,79 | 23,79 | 20,94 | 0 |
29 Abr 2024 | 25,11 | 1,89 | 8,14% | 22,92 | 25,11 | 22,19 | 0 |
26 Abr 2024 | 23,22 | -1,56 | -6,30% | 26,06 | 26,17 | 22,95 | 40 |
25 Abr 2024 | 24,78 | -3,23 | -11,53% | 26,64 | 27,99 | 24,64 | 0 |
24 Abr 2024 | 28,01 | -1,05 | -3,61% | 29,81 | 29,81 | 27,16 | 0 |
23 Abr 2024 | 29,06 | 1,01 | 3,60% | 26,81 | 29,52 | 26,29 | 0 |
22 Abr 2024 | 28,05 | -1,35 | -4,59% | 28,79 | 29,85 | 27,64 | 0 |
19 Abr 2024 | 29,40 | -0,80 | -2,65% | 29,08 | 29,78 | 27,12 | 0 |
18 Abr 2024 | 30,20 | -0,75 | -2,42% | 30,25 | 31,60 | 29,62 | 200 |
17 Abr 2024 | 30,95 | 1,00 | 3,34% | 28,64 | 31,70 | 28,19 | 0 |
16 Abr 2024 | 29,95 | -0,70 | -2,28% | 30,35 | 30,35 | 27,27 | 0 |
15 Abr 2024 | 30,65 | -3,40 | -9,99% | 31,95 | 32,30 | 29,50 | 0 |
12 Abr 2024 | 34,05 | 3,95 | 13,12% | 32,65 | 35,40 | 31,95 | 45 |
11 Abr 2024 | 30,10 | -1,40 | -4,44% | 32,50 | 33,80 | 29,95 | 0 |
10 Abr 2024 | 31,50 | -1,35 | -4,11% | 34,85 | 36,20 | 30,85 | 54 |
09 Abr 2024 | 32,85 | 1,35 | 4,29% | 32,55 | 34,60 | 31,95 | 0 |
08 Abr 2024 | 31,50 | 4,28 | 15,72% | 27,16 | 31,55 | 26,95 | 15 |
05 Abr 2024 | 27,22 | -3,18 | -10,46% | 27,73 | 28,41 | 26,15 | 15 |
04 Abr 2024 | 30,40 | 1,32 | 4,54% | 29,09 | 30,90 | 27,56 | 30 |
03 Abr 2024 | 29,08 | 1,96 | 7,23% | 28,43 | 29,54 | 26,40 | 0 |
02 Abr 2024 | 27,12 | -1,13 | -4,00% | 28,16 | 29,84 | 27,12 | 0 |
28 Mar 2024 | 28,25 | 2,76 | 10,83% | 27,59 | 29,36 | 26,38 | 0 |
27 Mar 2024 | 25,49 | -1,57 | -5,80% | 26,39 | 26,48 | 24,32 | 0 |
26 Mar 2024 | 27,06 | -1,02 | -3,63% | 27,95 | 29,15 | 26,75 | 0 |
25 Mar 2024 | 28,08 | 1,42 | 5,33% | 26,52 | 29,69 | 26,52 | 0 |
22 Mar 2024 | 26,66 | -1,59 | -5,63% | 26,81 | 28,85 | 26,51 | 0 |
21 Mar 2024 | 28,25 | 0,78 | 2,84% | 30,40 | 30,55 | 26,92 | 14 |
20 Mar 2024 | 27,47 | 0,63 | 2,35% | 26,10 | 28,53 | 25,34 | 0 |
19 Mar 2024 | 26,84 | -3,31 | -10,98% | 28,01 | 28,32 | 24,92 | 0 |
18 Mar 2024 | 30,15 | -4,85 | -13,86% | 33,20 | 33,70 | 29,60 | 0 |
15 Mar 2024 | 35,00 | 1,70 | 5,11% | 35,05 | 37,00 | 34,45 | 0 |
14 Mar 2024 | 33,30 | 0,25 | 0,76% | 32,45 | 35,65 | 32,35 | 0 |
13 Mar 2024 | 33,05 | 2,10 | 6,79% | 30,75 | 33,90 | 30,75 | 0 |
12 Mar 2024 | 30,95 | 1,11 | 3,72% | 29,70 | 31,10 | 27,74 | 130 |
11 Mar 2024 | 29,84 | 1,46 | 5,14% | 29,68 | 31,10 | 29,05 | 0 |
08 Mar 2024 | 28,38 | -2,47 | -8,01% | 31,00 | 32,40 | 28,38 | 85 |
07 Mar 2024 | 30,85 | -2,00 | -6,09% | 30,50 | 31,95 | 29,34 | 0 |
06 Mar 2024 | 32,85 | 11,04 | 50,62% | 23,72 | 33,30 | 23,36 | 0 |
05 Mar 2024 | 21,81 | -1,32 | -5,71% | 22,87 | 23,12 | 21,64 | 32 |
04 Mar 2024 | 23,13 | -0,54 | -2,28% | 23,76 | 24,96 | 22,45 | 0 |