Cotações Históricas P1ZC74
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 1,895 | 0,12 | 6,46% | 1,90 | 1,985 | 1,835 | 0 |
13 Jun 2024 | 1,78 | 0,25 | 16,34% | 1,69 | 1,795 | 1,595 | 0 |
12 Jun 2024 | 1,53 | -0,13 | -7,83% | 1,65 | 1,68 | 1,52 | 0 |
11 Jun 2024 | 1,66 | 0,02 | 1,22% | 1,69 | 1,705 | 1,57 | 0 |
10 Jun 2024 | 1,64 | -0,07 | -3,81% | 1,855 | 1,875 | 1,615 | 0 |
07 Jun 2024 | 1,705 | -0,08 | -4,48% | 1,785 | 1,845 | 1,705 | 0 |
06 Jun 2024 | 1,785 | -0,19 | -9,62% | 1,975 | 2,015 | 1,78 | 0 |
05 Jun 2024 | 1,975 | -0,18 | -8,35% | 2,09 | 2,125 | 1,955 | 0 |
04 Jun 2024 | 2,155 | -0,03 | -1,15% | 2,215 | 2,29 | 2,135 | 0 |
03 Jun 2024 | 2,18 | -0,23 | -9,36% | 2,30 | 2,365 | 2,155 | 0 |
31 Mai 2024 | 2,405 | 0,38 | 19,06% | 2,195 | 2,42 | 2,16 | 0 |
30 Mai 2024 | 2,02 | 0,20 | 10,68% | 2,115 | 2,115 | 1,98 | 0 |
29 Mai 2024 | 1,825 | -0,11 | -5,44% | 2,005 | 2,055 | 1,80 | 0 |
28 Mai 2024 | 1,93 | -0,06 | -3,02% | 1,995 | 2,075 | 1,905 | 0 |
27 Mai 2024 | 1,99 | 0,10 | 5,29% | 2,025 | 2,065 | 1,99 | 0 |
24 Mai 2024 | 1,89 | 0,08 | 4,42% | 2,015 | 2,02 | 1,88 | 0 |
23 Mai 2024 | 1,81 | 0,07 | 4,02% | 1,865 | 1,885 | 1,795 | 0 |
22 Mai 2024 | 1,74 | -0,20 | -10,08% | 1,885 | 1,93 | 1,715 | 0 |
21 Mai 2024 | 1,935 | 0,22 | 12,50% | 1,865 | 2,00 | 1,84 | 0 |
20 Mai 2024 | 1,72 | -0,04 | -2,27% | 1,79 | 1,845 | 1,67 | 0 |
17 Mai 2024 | 1,76 | 0,06 | 3,53% | 1,885 | 1,895 | 1,74 | 0 |
16 Mai 2024 | 1,70 | 0,00 | 0,29% | 1,75 | 1,81 | 1,665 | 0 |
15 Mai 2024 | 1,695 | -0,04 | -2,31% | 1,73 | 1,885 | 1,685 | 0 |
14 Mai 2024 | 1,735 | -0,01 | -0,57% | 1,775 | 1,90 | 1,735 | 0 |
13 Mai 2024 | 1,745 | 0,08 | 4,80% | 1,715 | 1,75 | 1,65 | 0 |
10 Mai 2024 | 1,665 | 0,14 | 8,82% | 1,625 | 1,68 | 1,565 | 0 |
09 Mai 2024 | 1,53 | -0,16 | -9,20% | 1,755 | 1,78 | 1,53 | 0 |
08 Mai 2024 | 1,685 | 0,08 | 4,98% | 1,685 | 1,78 | 1,66 | 0 |
07 Mai 2024 | 1,605 | -0,14 | -8,02% | 1,735 | 1,75 | 1,605 | 0 |
06 Mai 2024 | 1,745 | -0,09 | -4,90% | 1,875 | 1,90 | 1,74 | 0 |
03 Mai 2024 | 1,835 | -0,25 | -11,99% | 1,96 | 2,02 | 1,725 | 0 |
02 Mai 2024 | 2,085 | -0,23 | -9,74% | 2,22 | 2,23 | 2,01 | 0 |
30 Abr 2024 | 2,31 | 0,02 | 0,87% | 2,18 | 2,32 | 2,18 | 0 |
29 Abr 2024 | 2,29 | -0,06 | -2,55% | 2,255 | 2,32 | 2,135 | 0 |
26 Abr 2024 | 2,35 | -0,48 | -16,96% | 2,36 | 2,505 | 2,315 | 0 |
25 Abr 2024 | 2,83 | 0,41 | 16,70% | 2,84 | 3,08 | 2,71 | 0 |
24 Abr 2024 | 2,425 | 0,06 | 2,54% | 2,295 | 2,435 | 2,23 | 0 |
23 Abr 2024 | 2,365 | -0,22 | -8,33% | 2,52 | 2,525 | 2,365 | 0 |
22 Abr 2024 | 2,58 | 0,06 | 2,18% | 2,645 | 2,655 | 2,40 | 0 |
19 Abr 2024 | 2,525 | 0,35 | 15,83% | 2,67 | 2,67 | 2,415 | 0 |
18 Abr 2024 | 2,18 | 0,03 | 1,16% | 2,265 | 2,35 | 2,17 | 0 |
17 Abr 2024 | 2,155 | 0,08 | 4,11% | 2,19 | 2,20 | 2,065 | 0 |
16 Abr 2024 | 2,07 | 0,13 | 6,43% | 2,215 | 2,255 | 2,07 | 0 |
15 Abr 2024 | 1,945 | 0,03 | 1,30% | 2,055 | 2,055 | 1,84 | 0 |
12 Abr 2024 | 1,92 | -0,01 | -0,26% | 1,86 | 1,985 | 1,805 | 0 |
11 Abr 2024 | 1,925 | -0,07 | -3,27% | 2,045 | 2,13 | 1,91 | 0 |
10 Abr 2024 | 1,99 | 0,00 | 0,00% | 2,01 | 2,215 | 1,98 | 0 |
09 Abr 2024 | 1,99 | 0,08 | 4,19% | 2,02 | 2,035 | 1,895 | 0 |
08 Abr 2024 | 1,91 | -0,09 | -4,50% | 2,05 | 2,055 | 1,885 | 0 |
05 Abr 2024 | 2,00 | 0,01 | 0,50% | 2,29 | 2,295 | 1,965 | 0 |
04 Abr 2024 | 1,99 | -0,09 | -4,33% | 2,14 | 2,145 | 1,97 | 0 |
03 Abr 2024 | 2,08 | -0,20 | -8,77% | 2,285 | 2,325 | 2,08 | 0 |
02 Abr 2024 | 2,28 | 0,02 | 1,11% | 2,31 | 2,39 | 2,255 | 0 |
28 Mar 2024 | 2,255 | -0,07 | -2,80% | 2,35 | 2,36 | 2,17 | 0 |
27 Mar 2024 | 2,32 | 0,04 | 1,75% | 2,375 | 2,445 | 2,32 | 0 |
26 Mar 2024 | 2,28 | -0,02 | -0,65% | 2,305 | 2,335 | 2,24 | 0 |
25 Mar 2024 | 2,295 | -0,04 | -1,71% | 2,42 | 2,455 | 2,23 | 0 |
22 Mar 2024 | 2,335 | 0,09 | 3,78% | 2,425 | 2,485 | 2,33 | 0 |
21 Mar 2024 | 2,25 | -0,29 | -11,42% | 2,35 | 2,37 | 2,215 | 0 |
20 Mar 2024 | 2,54 | 0,04 | 1,40% | 2,54 | 2,58 | 2,495 | 0 |
19 Mar 2024 | 2,505 | -0,05 | -1,96% | 2,67 | 2,73 | 2,505 | 0 |
18 Mar 2024 | 2,555 | -0,07 | -2,48% | 2,615 | 2,615 | 2,46 | 0 |