Cotações Históricas P1YYR5
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 1,68 | -0,06 | -3,45% | 1,755 | 1,775 | 1,655 | 0 |
27 Jun 2024 | 1,74 | -0,05 | -2,79% | 1,80 | 1,825 | 1,72 | 0 |
26 Jun 2024 | 1,79 | -0,03 | -1,65% | 1,88 | 1,885 | 1,77 | 0 |
25 Jun 2024 | 1,82 | -0,09 | -4,71% | 1,90 | 1,94 | 1,78 | 0 |
24 Jun 2024 | 1,91 | 0,16 | 8,83% | 1,80 | 1,93 | 1,795 | 0 |
21 Jun 2024 | 1,755 | -0,14 | -7,14% | 1,895 | 1,895 | 1,695 | 0 |
20 Jun 2024 | 1,89 | 0,10 | 5,59% | 1,82 | 1,90 | 1,79 | 0 |
19 Jun 2024 | 1,79 | 0,07 | 4,07% | 1,765 | 1,835 | 1,69 | 0 |
18 Jun 2024 | 1,72 | 0,09 | 5,20% | 1,705 | 1,755 | 1,67 | 0 |
17 Jun 2024 | 1,635 | 0,06 | 3,81% | 1,605 | 1,69 | 1,56 | 0 |
14 Jun 2024 | 1,575 | -0,17 | -9,74% | 1,785 | 1,785 | 1,488 | 0 |
13 Jun 2024 | 1,745 | -0,17 | -8,88% | 1,93 | 1,95 | 1,73 | 0 |
12 Jun 2024 | 1,915 | 0,04 | 2,41% | 1,895 | 1,98 | 1,895 | 0 |
11 Jun 2024 | 1,87 | -0,25 | -11,79% | 2,075 | 2,075 | 1,85 | 10.000 |
10 Jun 2024 | 2,12 | -0,13 | -5,57% | 2,11 | 2,125 | 2,085 | 0 |
07 Jun 2024 | 2,245 | 0,02 | 0,90% | 2,22 | 2,28 | 2,15 | 0 |
06 Jun 2024 | 2,225 | 0,15 | 6,97% | 2,125 | 2,255 | 2,055 | 0 |
05 Jun 2024 | 2,08 | -0,08 | -3,48% | 2,21 | 2,215 | 2,08 | 0 |
04 Jun 2024 | 2,155 | -0,15 | -6,51% | 2,315 | 2,315 | 2,095 | 0 |
03 Jun 2024 | 2,305 | -0,04 | -1,50% | 2,425 | 2,43 | 2,275 | 0 |
31 Mai 2024 | 2,34 | 0,00 | 0,21% | 2,355 | 2,385 | 2,305 | 0 |
30 Mai 2024 | 2,335 | 0,19 | 8,60% | 2,165 | 2,36 | 2,155 | 0 |
29 Mai 2024 | 2,15 | -0,12 | -5,29% | 2,26 | 2,275 | 2,10 | 0 |
28 Mai 2024 | 2,27 | 0,08 | 3,65% | 2,225 | 2,295 | 2,22 | 0 |
27 Mai 2024 | 2,19 | -0,03 | -1,13% | 2,23 | 2,24 | 2,15 | 0 |
24 Mai 2024 | 2,215 | -0,01 | -0,23% | 2,095 | 2,215 | 2,095 | 0 |
23 Mai 2024 | 2,22 | -0,05 | -1,99% | 2,34 | 2,345 | 2,20 | 0 |
22 Mai 2024 | 2,265 | -0,07 | -2,79% | 2,34 | 2,36 | 2,265 | 0 |
21 Mai 2024 | 2,33 | -0,02 | -0,64% | 2,36 | 2,365 | 2,25 | 0 |
20 Mai 2024 | 2,345 | -0,11 | -4,29% | 2,49 | 2,495 | 2,345 | 0 |
17 Mai 2024 | 2,45 | 0,20 | 8,89% | 2,28 | 2,46 | 2,275 | 0 |
16 Mai 2024 | 2,25 | 0,04 | 1,58% | 2,225 | 2,315 | 2,21 | 0 |
15 Mai 2024 | 2,215 | 0,06 | 2,78% | 2,19 | 2,27 | 2,17 | 0 |
14 Mai 2024 | 2,155 | 0,19 | 9,67% | 1,985 | 2,155 | 1,985 | 1.200 |
13 Mai 2024 | 1,965 | 0,01 | 0,51% | 2,005 | 2,005 | 1,90 | 0 |
10 Mai 2024 | 1,955 | 0,08 | 3,99% | 1,92 | 2,00 | 1,875 | 0 |
09 Mai 2024 | 1,88 | -0,09 | -4,33% | 1,99 | 1,99 | 1,79 | 0 |
08 Mai 2024 | 1,965 | -0,14 | -6,65% | 2,13 | 2,16 | 1,945 | 0 |
07 Mai 2024 | 2,105 | 0,15 | 7,67% | 2,01 | 2,105 | 1,975 | 0 |
06 Mai 2024 | 1,955 | 0,06 | 3,17% | 1,895 | 1,955 | 1,885 | 0 |
03 Mai 2024 | 1,895 | -0,13 | -6,42% | 2,09 | 2,10 | 1,81 | 0 |
02 Mai 2024 | 2,025 | 0,08 | 3,85% | 1,94 | 2,045 | 1,93 | 0 |
30 Abr 2024 | 1,95 | 0,02 | 1,30% | 1,945 | 1,985 | 1,905 | 0 |
29 Abr 2024 | 1,925 | -0,06 | -2,78% | 1,995 | 2,015 | 1,875 | 0 |
26 Abr 2024 | 1,98 | 0,11 | 5,60% | 1,925 | 1,995 | 1,905 | 0 |
25 Abr 2024 | 1,875 | 0,00 | 0,00% | 1,865 | 1,935 | 1,865 | 0 |
24 Abr 2024 | 1,875 | -0,02 | -0,79% | 1,885 | 1,92 | 1,855 | 0 |
23 Abr 2024 | 1,89 | 0,23 | 13,86% | 1,725 | 1,895 | 1,66 | 0 |
22 Abr 2024 | 1,66 | -0,08 | -4,32% | 1,645 | 1,785 | 1,58 | 0 |
19 Abr 2024 | 1,735 | 0,03 | 1,76% | 1,66 | 1,755 | 1,615 | 0 |
18 Abr 2024 | 1,705 | 0,08 | 4,92% | 1,665 | 1,71 | 1,595 | 10.000 |
17 Abr 2024 | 1,625 | 0,14 | 9,13% | 1,488 | 1,645 | 1,482 | 0 |
16 Abr 2024 | 1,489 | -0,04 | -2,68% | 1,472 | 1,545 | 1,423 | 0 |
15 Abr 2024 | 1,53 | 0,07 | 4,65% | 1,436 | 1,585 | 1,436 | 0 |
12 Abr 2024 | 1,462 | -0,09 | -5,68% | 1,595 | 1,605 | 1,438 | 1.200 |
11 Abr 2024 | 1,55 | -0,20 | -11,43% | 1,775 | 1,81 | 1,479 | 0 |
10 Abr 2024 | 1,75 | 0,14 | 8,70% | 1,665 | 1,775 | 1,59 | 0 |
09 Abr 2024 | 1,61 | -0,05 | -3,01% | 1,66 | 1,72 | 1,575 | 0 |
08 Abr 2024 | 1,66 | 0,03 | 2,15% | 1,70 | 1,70 | 1,585 | 0 |
05 Abr 2024 | 1,625 | -0,10 | -5,52% | 1,625 | 1,635 | 1,50 | 0 |
04 Abr 2024 | 1,72 | -0,02 | -0,86% | 1,765 | 1,765 | 1,70 | 0 |
03 Abr 2024 | 1,735 | 0,11 | 6,77% | 1,68 | 1,765 | 1,655 | 0 |
02 Abr 2024 | 1,625 | 0,08 | 4,84% | 1,545 | 1,715 | 1,545 | 0 |