Cotações Históricas P1ZHJ4
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jun 2024 | 22,40 | -0,59 | -2,57% | 23,30 | 23,30 | 22,36 | 0 |
18 Jun 2024 | 22,99 | 0,52 | 2,31% | 23,61 | 23,78 | 22,50 | 0 |
17 Jun 2024 | 22,47 | 0,54 | 2,46% | 22,45 | 23,14 | 21,57 | 0 |
14 Jun 2024 | 21,93 | -2,50 | -10,23% | 25,07 | 25,15 | 21,35 | 0 |
13 Jun 2024 | 24,43 | -3,75 | -13,31% | 27,66 | 28,07 | 24,43 | 0 |
12 Jun 2024 | 28,18 | 2,55 | 9,95% | 26,30 | 28,30 | 26,13 | 0 |
11 Jun 2024 | 25,63 | -1,08 | -4,04% | 27,19 | 27,37 | 24,75 | 0 |
10 Jun 2024 | 26,71 | -0,83 | -3,01% | 26,87 | 26,87 | 25,57 | 0 |
07 Jun 2024 | 27,54 | -0,80 | -2,82% | 28,11 | 28,43 | 26,26 | 0 |
06 Jun 2024 | 28,34 | 0,70 | 2,53% | 28,23 | 29,75 | 28,15 | 0 |
05 Jun 2024 | 27,64 | 1,41 | 5,38% | 27,16 | 28,19 | 26,88 | 0 |
04 Jun 2024 | 26,23 | -1,91 | -6,79% | 27,60 | 27,62 | 25,69 | 0 |
03 Jun 2024 | 28,14 | 1,30 | 4,84% | 28,69 | 28,94 | 27,90 | 0 |
31 Mai 2024 | 26,84 | -0,37 | -1,36% | 27,02 | 27,39 | 26,36 | 0 |
30 Mai 2024 | 27,21 | 0,31 | 1,15% | 26,03 | 27,32 | 26,03 | 0 |
29 Mai 2024 | 26,90 | -2,12 | -7,31% | 28,25 | 28,56 | 26,58 | 0 |
28 Mai 2024 | 29,02 | -0,78 | -2,62% | 30,02 | 30,72 | 28,56 | 0 |
27 Mai 2024 | 29,80 | 0,65 | 2,23% | 28,94 | 29,83 | 28,94 | 0 |
24 Mai 2024 | 29,15 | 0,12 | 0,41% | 27,88 | 29,19 | 27,88 | 0 |
23 Mai 2024 | 29,03 | -0,02 | -0,07% | 29,45 | 29,75 | 28,67 | 0 |
22 Mai 2024 | 29,05 | -0,44 | -1,49% | 29,46 | 29,54 | 28,76 | 0 |
21 Mai 2024 | 29,49 | -0,43 | -1,44% | 29,44 | 29,76 | 28,72 | 0 |
20 Mai 2024 | 29,92 | 0,49 | 1,66% | 29,59 | 30,27 | 29,55 | 0 |
17 Mai 2024 | 29,43 | -0,17 | -0,57% | 29,19 | 29,52 | 28,61 | 0 |
16 Mai 2024 | 29,60 | -1,72 | -5,49% | 31,12 | 31,17 | 29,60 | 0 |
15 Mai 2024 | 31,32 | 1,46 | 4,89% | 30,27 | 31,32 | 30,12 | 0 |
14 Mai 2024 | 29,86 | -0,12 | -0,40% | 29,89 | 29,98 | 29,48 | 0 |
13 Mai 2024 | 29,98 | -0,29 | -0,96% | 30,62 | 30,62 | 29,71 | 0 |
10 Mai 2024 | 30,27 | 0,82 | 2,78% | 29,90 | 31,02 | 29,90 | 0 |
09 Mai 2024 | 29,45 | 1,80 | 6,51% | 27,81 | 29,58 | 27,63 | 0 |
08 Mai 2024 | 27,65 | 0,36 | 1,32% | 27,26 | 28,27 | 27,18 | 0 |
07 Mai 2024 | 27,29 | 2,69 | 10,93% | 25,04 | 27,30 | 24,98 | 0 |
06 Mai 2024 | 24,60 | 1,72 | 7,52% | 23,46 | 24,87 | 23,13 | 0 |
03 Mai 2024 | 22,88 | 0,77 | 3,48% | 22,54 | 23,90 | 22,19 | 0 |
02 Mai 2024 | 22,11 | -0,30 | -1,34% | 22,82 | 22,82 | 21,94 | 0 |
30 Abr 2024 | 22,41 | -2,01 | -8,23% | 24,33 | 24,59 | 22,37 | 0 |
29 Abr 2024 | 24,42 | -0,42 | -1,69% | 25,44 | 25,45 | 24,19 | 0 |
26 Abr 2024 | 24,84 | 2,36 | 10,50% | 23,54 | 25,09 | 23,20 | 0 |
25 Abr 2024 | 22,48 | -1,53 | -6,37% | 23,73 | 23,96 | 21,18 | 0 |
24 Abr 2024 | 24,01 | -0,76 | -3,07% | 25,60 | 25,62 | 23,92 | 0 |
23 Abr 2024 | 24,77 | 2,95 | 13,52% | 22,86 | 24,77 | 22,86 | 0 |
22 Abr 2024 | 21,82 | 1,12 | 5,41% | 21,61 | 22,21 | 20,99 | 85 |
19 Abr 2024 | 20,70 | -1,15 | -5,26% | 19,06 | 20,95 | 19,06 | 0 |
18 Abr 2024 | 21,85 | 0,51 | 2,39% | 21,90 | 21,96 | 20,66 | 0 |
17 Abr 2024 | 21,34 | 0,46 | 2,20% | 20,82 | 22,43 | 20,72 | 0 |
16 Abr 2024 | 20,88 | -2,52 | -10,77% | 21,53 | 22,13 | 20,62 | 0 |
15 Abr 2024 | 23,40 | 0,91 | 4,05% | 23,15 | 25,41 | 23,09 | 0 |
12 Abr 2024 | 22,49 | -0,51 | -2,22% | 24,32 | 25,11 | 22,18 | 0 |
11 Abr 2024 | 23,00 | -1,62 | -6,58% | 24,51 | 24,67 | 22,23 | 0 |
10 Abr 2024 | 24,62 | 0,20 | 0,82% | 25,10 | 25,97 | 23,50 | 0 |
09 Abr 2024 | 24,42 | -2,41 | -8,98% | 26,45 | 26,54 | 24,26 | 0 |
08 Abr 2024 | 26,83 | 1,57 | 6,22% | 25,70 | 26,91 | 25,43 | 0 |
05 Abr 2024 | 25,26 | -2,51 | -9,04% | 25,53 | 25,77 | 24,69 | 60 |
04 Abr 2024 | 27,77 | 0,33 | 1,20% | 27,26 | 27,95 | 27,19 | 0 |
03 Abr 2024 | 27,44 | 0,72 | 2,69% | 26,53 | 27,48 | 26,53 | 0 |
02 Abr 2024 | 26,72 | -2,17 | -7,51% | 28,75 | 29,47 | 26,62 | 0 |
28 Mar 2024 | 28,89 | 0,32 | 1,12% | 28,88 | 28,99 | 28,60 | 0 |
27 Mar 2024 | 28,57 | 0,70 | 2,51% | 27,84 | 28,89 | 27,71 | 0 |
26 Mar 2024 | 27,87 | 1,23 | 4,62% | 26,81 | 27,95 | 26,50 | 0 |
25 Mar 2024 | 26,64 | 0,58 | 2,23% | 26,02 | 26,72 | 25,76 | 0 |
22 Mar 2024 | 26,06 | 0,41 | 1,60% | 25,32 | 26,11 | 25,25 | 0 |