Cotações Históricas P1ZIZ8
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
05 Jul 2024 | 22,44 | 0,51 | 2,33% | 21,70 | 23,40 | 21,68 | 0 |
04 Jul 2024 | 21,93 | -0,55 | -2,45% | 22,33 | 22,41 | 21,17 | 0 |
03 Jul 2024 | 22,48 | -0,99 | -4,22% | 22,23 | 22,60 | 21,32 | 0 |
02 Jul 2024 | 23,47 | -0,19 | -0,80% | 23,88 | 24,99 | 23,33 | 0 |
01 Jul 2024 | 23,66 | 0,79 | 3,45% | 23,11 | 24,37 | 21,15 | 0 |
28 Jun 2024 | 22,87 | -0,09 | -0,39% | 23,28 | 23,76 | 21,12 | 0 |
27 Jun 2024 | 22,96 | -1,27 | -5,24% | 23,97 | 24,38 | 22,60 | 0 |
26 Jun 2024 | 24,23 | 0,85 | 3,64% | 23,53 | 25,48 | 23,33 | 0 |
25 Jun 2024 | 23,38 | 3,56 | 17,96% | 20,33 | 23,38 | 20,33 | 0 |
24 Jun 2024 | 19,82 | -3,66 | -15,59% | 23,43 | 23,45 | 19,62 | 0 |
21 Jun 2024 | 23,48 | -1,57 | -6,27% | 23,14 | 24,00 | 22,45 | 0 |
20 Jun 2024 | 25,05 | -1,11 | -4,24% | 25,65 | 25,99 | 24,37 | 0 |
19 Jun 2024 | 26,16 | -0,21 | -0,80% | 25,73 | 26,20 | 25,68 | 0 |
18 Jun 2024 | 26,37 | -1,10 | -4,00% | 25,80 | 26,63 | 24,97 | 0 |
17 Jun 2024 | 27,47 | -1,54 | -5,31% | 28,29 | 29,24 | 27,47 | 0 |
14 Jun 2024 | 29,01 | 0,38 | 1,33% | 27,47 | 30,77 | 27,47 | 0 |
13 Jun 2024 | 28,63 | 3,57 | 14,25% | 26,93 | 29,24 | 26,56 | 0 |
12 Jun 2024 | 25,06 | -2,13 | -7,83% | 26,07 | 26,17 | 22,85 | 0 |
11 Jun 2024 | 27,19 | 0,80 | 3,03% | 25,26 | 28,87 | 25,10 | 0 |
10 Jun 2024 | 26,39 | 2,22 | 9,18% | 26,36 | 26,68 | 25,51 | 0 |
07 Jun 2024 | 24,17 | -0,43 | -1,75% | 23,95 | 26,49 | 23,22 | 0 |
06 Jun 2024 | 24,60 | -1,27 | -4,91% | 25,31 | 25,58 | 23,63 | 0 |
05 Jun 2024 | 25,87 | -1,45 | -5,31% | 25,25 | 27,30 | 24,96 | 0 |
04 Jun 2024 | 27,32 | -0,69 | -2,46% | 27,21 | 29,24 | 26,54 | 0 |
03 Jun 2024 | 28,01 | -2,96 | -9,56% | 25,23 | 28,06 | 25,23 | 0 |
31 Mai 2024 | 30,97 | -0,35 | -1,12% | 31,52 | 31,97 | 30,12 | 0 |
30 Mai 2024 | 31,32 | 3,12 | 11,06% | 31,77 | 32,12 | 30,97 | 0 |
29 Mai 2024 | 28,20 | 4,05 | 16,77% | 26,37 | 28,55 | 26,07 | 0 |
28 Mai 2024 | 24,15 | 1,10 | 4,77% | 22,78 | 24,59 | 22,53 | 0 |
27 Mai 2024 | 23,05 | 0,87 | 3,92% | 23,24 | 23,53 | 22,99 | 0 |
24 Mai 2024 | 22,18 | 1,58 | 7,67% | 22,97 | 23,10 | 22,04 | 0 |
23 Mai 2024 | 20,60 | 3,86 | 23,06% | 17,70 | 20,62 | 17,21 | 0 |
22 Mai 2024 | 16,74 | 0,32 | 1,95% | 16,34 | 17,06 | 16,30 | 0 |
21 Mai 2024 | 16,42 | 1,56 | 10,50% | 16,73 | 16,97 | 16,24 | 0 |
20 Mai 2024 | 14,86 | -1,42 | -8,72% | 15,13 | 15,98 | 14,86 | 0 |
17 Mai 2024 | 16,28 | 1,00 | 6,54% | 16,57 | 16,77 | 16,04 | 0 |
16 Mai 2024 | 15,28 | -1,61 | -9,53% | 15,78 | 16,28 | 15,12 | 0 |
15 Mai 2024 | 16,89 | -3,26 | -16,18% | 19,02 | 19,25 | 16,89 | 0 |
14 Mai 2024 | 20,15 | 0,81 | 4,19% | 20,18 | 20,51 | 19,47 | 0 |
13 Mai 2024 | 19,34 | -0,64 | -3,20% | 19,48 | 19,59 | 18,58 | 0 |
10 Mai 2024 | 19,98 | -1,74 | -8,01% | 19,97 | 20,05 | 19,10 | 0 |
09 Mai 2024 | 21,72 | -2,28 | -9,50% | 23,62 | 24,16 | 21,54 | 0 |
08 Mai 2024 | 24,00 | -0,17 | -0,70% | 24,78 | 25,36 | 24,00 | 0 |
07 Mai 2024 | 24,17 | -1,82 | -7,00% | 24,84 | 24,94 | 23,89 | 0 |
06 Mai 2024 | 25,99 | -1,21 | -4,45% | 26,04 | 26,07 | 24,87 | 0 |
03 Mai 2024 | 27,20 | -4,62 | -14,52% | 28,37 | 28,49 | 25,57 | 0 |
02 Mai 2024 | 31,82 | 0,40 | 1,27% | 31,87 | 32,97 | 31,17 | 0 |
30 Abr 2024 | 31,42 | 2,08 | 7,09% | 29,31 | 31,57 | 28,82 | 0 |
29 Abr 2024 | 29,34 | -1,23 | -4,02% | 28,93 | 29,75 | 28,90 | 0 |
26 Abr 2024 | 30,57 | -2,60 | -7,84% | 30,52 | 31,62 | 29,51 | 0 |
25 Abr 2024 | 33,17 | 4,36 | 15,13% | 28,74 | 34,27 | 28,45 | 0 |
24 Abr 2024 | 28,81 | 0,76 | 2,71% | 27,04 | 29,16 | 27,04 | 0 |
23 Abr 2024 | 28,05 | -4,07 | -12,67% | 30,02 | 30,17 | 27,68 | 0 |
22 Abr 2024 | 32,12 | -0,65 | -1,98% | 31,42 | 32,22 | 30,47 | 0 |
19 Abr 2024 | 32,77 | 1,00 | 3,15% | 36,77 | 36,77 | 32,32 | 0 |
18 Abr 2024 | 31,77 | -2,65 | -7,70% | 33,47 | 34,32 | 31,62 | 50 |
17 Abr 2024 | 34,42 | 0,80 | 2,38% | 34,47 | 34,52 | 32,12 | 50 |
16 Abr 2024 | 33,62 | 1,95 | 6,16% | 35,02 | 35,47 | 32,12 | 0 |
15 Abr 2024 | 31,67 | 0,60 | 1,93% | 31,07 | 31,77 | 29,13 | 50 |
12 Abr 2024 | 31,07 | 1,35 | 4,54% | 27,47 | 31,52 | 27,07 | 0 |
11 Abr 2024 | 29,72 | 1,98 | 7,14% | 27,66 | 30,02 | 27,06 | 0 |
10 Abr 2024 | 27,74 | 2,17 | 8,49% | 23,62 | 28,32 | 22,88 | 0 |
09 Abr 2024 | 25,57 | 2,32 | 9,98% | 23,63 | 26,34 | 22,98 | 0 |