Cotações Históricas P1Z4A4
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 1,67 | -0,09 | -4,84% | 1,745 | 1,79 | 1,66 | 0 |
27 Jun 2024 | 1,755 | -0,11 | -5,90% | 1,83 | 1,875 | 1,735 | 0 |
26 Jun 2024 | 1,865 | -0,10 | -4,85% | 2,03 | 2,03 | 1,85 | 0 |
25 Jun 2024 | 1,96 | -0,14 | -6,67% | 2,085 | 2,11 | 1,96 | 0 |
24 Jun 2024 | 2,10 | 0,26 | 13,82% | 1,885 | 2,105 | 1,885 | 0 |
21 Jun 2024 | 1,845 | -0,05 | -2,64% | 1,80 | 1,935 | 1,765 | 0 |
20 Jun 2024 | 1,895 | 0,22 | 12,80% | 1,755 | 1,905 | 1,72 | 0 |
19 Jun 2024 | 1,68 | -0,19 | -10,16% | 1,915 | 1,93 | 1,68 | 0 |
18 Jun 2024 | 1,87 | 0,06 | 3,31% | 1,93 | 1,955 | 1,825 | 0 |
17 Jun 2024 | 1,81 | 0,10 | 5,85% | 1,715 | 1,815 | 1,665 | 0 |
14 Jun 2024 | 1,71 | -0,26 | -13,20% | 1,955 | 1,965 | 1,635 | 0 |
13 Jun 2024 | 1,97 | -0,27 | -12,05% | 2,185 | 2,185 | 1,96 | 0 |
12 Jun 2024 | 2,24 | 0,26 | 12,85% | 1,975 | 2,24 | 1,975 | 0 |
11 Jun 2024 | 1,985 | -0,19 | -8,74% | 2,21 | 2,21 | 1,925 | 0 |
10 Jun 2024 | 2,175 | -0,08 | -3,33% | 2,165 | 2,175 | 2,145 | 0 |
07 Jun 2024 | 2,25 | -0,08 | -3,43% | 2,34 | 2,34 | 2,205 | 0 |
06 Jun 2024 | 2,33 | 0,13 | 5,67% | 2,305 | 2,365 | 2,24 | 0 |
05 Jun 2024 | 2,205 | 0,22 | 11,08% | 2,05 | 2,245 | 2,035 | 0 |
04 Jun 2024 | 1,985 | -0,05 | -2,22% | 1,995 | 2,035 | 1,865 | 0 |
03 Jun 2024 | 2,03 | 0,04 | 2,01% | 1,995 | 2,095 | 1,96 | 0 |
31 Mai 2024 | 1,99 | 0,15 | 7,86% | 1,875 | 1,99 | 1,735 | 0 |
30 Mai 2024 | 1,845 | -0,07 | -3,66% | 1,94 | 1,955 | 1,79 | 0 |
29 Mai 2024 | 1,915 | -0,11 | -5,20% | 1,925 | 2,015 | 1,865 | 0 |
28 Mai 2024 | 2,02 | 0,00 | 0,00% | 2,08 | 2,08 | 2,00 | 0 |
27 Mai 2024 | 2,02 | -0,10 | -4,49% | 2,09 | 2,09 | 1,95 | 0 |
24 Mai 2024 | 2,115 | -0,01 | -0,47% | 1,995 | 2,115 | 1,995 | 0 |
23 Mai 2024 | 2,125 | 0,00 | 0,24% | 2,12 | 2,195 | 2,105 | 0 |
22 Mai 2024 | 2,12 | 0,04 | 1,92% | 2,08 | 2,13 | 1,98 | 0 |
21 Mai 2024 | 2,08 | -0,17 | -7,56% | 2,165 | 2,165 | 1,98 | 0 |
20 Mai 2024 | 2,25 | -0,01 | -0,22% | 2,31 | 2,31 | 2,18 | 0 |
17 Mai 2024 | 2,255 | 0,01 | 0,67% | 2,205 | 2,265 | 2,165 | 0 |
16 Mai 2024 | 2,24 | -0,01 | -0,44% | 2,435 | 2,435 | 2,21 | 0 |
15 Mai 2024 | 2,25 | -0,09 | -3,64% | 2,22 | 2,31 | 2,15 | 0 |
14 Mai 2024 | 2,335 | -0,02 | -0,85% | 2,415 | 2,415 | 2,255 | 0 |
13 Mai 2024 | 2,355 | 0,15 | 6,56% | 2,275 | 2,37 | 2,23 | 0 |
10 Mai 2024 | 2,21 | 0,26 | 13,33% | 2,04 | 2,25 | 2,04 | 0 |
09 Mai 2024 | 1,95 | 0,02 | 1,30% | 1,915 | 2,075 | 1,815 | 0 |
08 Mai 2024 | 1,925 | 0,05 | 2,67% | 1,96 | 1,96 | 1,865 | 0 |
07 Mai 2024 | 1,875 | 0,16 | 9,01% | 1,72 | 1,875 | 1,72 | 0 |
06 Mai 2024 | 1,72 | 0,08 | 4,88% | 1,67 | 1,73 | 1,635 | 0 |
03 Mai 2024 | 1,64 | -0,04 | -2,09% | 1,70 | 1,70 | 1,60 | 0 |
02 Mai 2024 | 1,675 | 0,03 | 1,52% | 1,645 | 1,69 | 1,635 | 0 |
30 Abr 2024 | 1,65 | 0,10 | 6,45% | 1,635 | 1,72 | 1,595 | 0 |
29 Abr 2024 | 1,55 | 0,04 | 2,31% | 1,535 | 1,56 | 1,492 | 0 |
26 Abr 2024 | 1,515 | 0,11 | 8,06% | 1,424 | 1,535 | 1,40 | 0 |
25 Abr 2024 | 1,402 | -0,10 | -6,53% | 1,54 | 1,54 | 1,377 | 0 |
24 Abr 2024 | 1,50 | 0,15 | 11,44% | 1,413 | 1,515 | 1,401 | 0 |
23 Abr 2024 | 1,346 | 0,11 | 8,72% | 1,284 | 1,421 | 1,284 | 0 |
22 Abr 2024 | 1,238 | -0,08 | -6,21% | 1,535 | 1,535 | 1,208 | 0 |
19 Abr 2024 | 1,32 | -0,01 | -0,83% | 1,393 | 1,393 | 1,14 | 0 |
18 Abr 2024 | 1,331 | 0,14 | 11,47% | 1,203 | 1,346 | 1,203 | 0 |
17 Abr 2024 | 1,194 | 0,10 | 8,74% | 1,111 | 1,274 | 1,111 | 0 |
16 Abr 2024 | 1,098 | -0,19 | -14,69% | 1,309 | 1,309 | 1,028 | 0 |
15 Abr 2024 | 1,287 | 0,07 | 6,10% | 1,239 | 1,377 | 1,237 | 0 |
12 Abr 2024 | 1,213 | 0,03 | 2,62% | 1,235 | 1,333 | 1,213 | 0 |
11 Abr 2024 | 1,182 | -0,26 | -17,75% | 1,499 | 1,499 | 1,115 | 0 |
10 Abr 2024 | 1,437 | 0,09 | 6,52% | 1,36 | 1,457 | 1,327 | 0 |
09 Abr 2024 | 1,349 | -0,09 | -6,38% | 1,466 | 1,466 | 1,349 | 0 |
08 Abr 2024 | 1,441 | 0,03 | 1,77% | 1,455 | 1,471 | 1,401 | 0 |
05 Abr 2024 | 1,416 | -0,06 | -4,19% | 1,485 | 1,485 | 1,266 | 0 |
04 Abr 2024 | 1,478 | 0,16 | 11,97% | 1,391 | 1,478 | 1,328 | 0 |
03 Abr 2024 | 1,32 | 0,07 | 5,43% | 1,282 | 1,35 | 1,265 | 0 |
02 Abr 2024 | 1,252 | -0,15 | -10,76% | 1,425 | 1,442 | 1,222 | 0 |