Cotações Históricas P1ZJ93
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jun 2024 | 47,97 | 0,75 | 1,59% | 47,92 | 48,07 | 47,87 | 0 |
18 Jun 2024 | 47,22 | 1,20 | 2,61% | 47,62 | 48,02 | 47,02 | 0 |
17 Jun 2024 | 46,02 | 1,15 | 2,56% | 45,57 | 46,02 | 45,12 | 0 |
14 Jun 2024 | 44,87 | 0,70 | 1,58% | 44,92 | 45,22 | 43,82 | 0 |
13 Jun 2024 | 44,17 | 0,75 | 1,73% | 44,42 | 44,82 | 43,72 | 0 |
12 Jun 2024 | 43,42 | 3,40 | 8,50% | 41,32 | 43,57 | 41,17 | 0 |
11 Jun 2024 | 40,02 | 0,35 | 0,88% | 39,77 | 40,22 | 38,97 | 0 |
10 Jun 2024 | 39,67 | 0,45 | 1,15% | 38,82 | 39,67 | 38,67 | 0 |
07 Jun 2024 | 39,22 | 0,20 | 0,51% | 39,12 | 39,52 | 38,02 | 0 |
06 Jun 2024 | 39,02 | 0,90 | 2,36% | 39,12 | 39,42 | 38,75 | 0 |
05 Jun 2024 | 38,12 | 3,40 | 9,79% | 36,07 | 38,17 | 35,72 | 0 |
04 Jun 2024 | 34,72 | -0,55 | -1,56% | 35,02 | 35,17 | 34,02 | 0 |
03 Jun 2024 | 35,27 | 2,90 | 8,96% | 35,22 | 35,97 | 34,62 | 0 |
31 Mai 2024 | 32,37 | -3,10 | -8,74% | 34,32 | 35,17 | 32,32 | 0 |
30 Mai 2024 | 35,47 | -1,70 | -4,57% | 35,57 | 36,47 | 35,17 | 0 |
29 Mai 2024 | 37,17 | -0,45 | -1,20% | 37,12 | 37,32 | 36,22 | 0 |
28 Mai 2024 | 37,62 | 0,05 | 0,13% | 37,52 | 38,07 | 36,92 | 0 |
27 Mai 2024 | 37,57 | 0,15 | 0,40% | 37,07 | 37,62 | 37,07 | 0 |
24 Mai 2024 | 37,42 | 0,00 | 0,00% | 35,72 | 37,57 | 35,72 | 0 |
23 Mai 2024 | 37,42 | 0,60 | 1,63% | 37,92 | 38,47 | 36,62 | 0 |
22 Mai 2024 | 36,82 | 0,80 | 2,22% | 36,57 | 36,87 | 36,12 | 0 |
21 Mai 2024 | 36,02 | 0,05 | 0,14% | 36,02 | 36,12 | 35,42 | 0 |
20 Mai 2024 | 35,97 | 1,00 | 2,86% | 35,12 | 36,02 | 34,97 | 0 |
17 Mai 2024 | 34,97 | -0,85 | -2,37% | 35,17 | 35,42 | 34,82 | 0 |
16 Mai 2024 | 35,82 | 1,35 | 3,92% | 35,52 | 35,97 | 35,27 | 0 |
15 Mai 2024 | 34,47 | 2,00 | 6,16% | 32,92 | 34,52 | 32,82 | 0 |
14 Mai 2024 | 32,47 | 0,55 | 1,72% | 31,92 | 32,57 | 31,47 | 0 |
13 Mai 2024 | 31,92 | 0,45 | 1,43% | 32,07 | 32,27 | 31,62 | 0 |
10 Mai 2024 | 31,47 | 0,10 | 0,32% | 31,37 | 32,37 | 31,27 | 0 |
09 Mai 2024 | 31,37 | 0,30 | 0,97% | 30,67 | 31,37 | 30,42 | 0 |
08 Mai 2024 | 31,07 | -0,50 | -1,58% | 31,12 | 31,47 | 30,12 | 0 |
07 Mai 2024 | 31,57 | 1,40 | 4,64% | 31,02 | 31,57 | 30,67 | 0 |
06 Mai 2024 | 30,17 | 1,41 | 4,90% | 29,28 | 30,22 | 29,27 | 0 |
03 Mai 2024 | 28,76 | 3,82 | 15,32% | 26,99 | 29,35 | 26,85 | 0 |
02 Mai 2024 | 24,94 | -2,37 | -8,68% | 25,14 | 25,80 | 24,17 | 0 |
30 Abr 2024 | 27,31 | -0,96 | -3,40% | 28,42 | 28,59 | 27,19 | 0 |
29 Abr 2024 | 28,27 | 0,30 | 1,07% | 28,50 | 28,86 | 27,93 | 0 |
26 Abr 2024 | 27,97 | 4,19 | 17,62% | 27,17 | 28,31 | 26,45 | 0 |
25 Abr 2024 | 23,78 | -2,49 | -9,48% | 24,03 | 24,91 | 23,12 | 0 |
24 Abr 2024 | 26,27 | 0,71 | 2,78% | 26,94 | 27,39 | 26,08 | 0 |
23 Abr 2024 | 25,56 | 3,57 | 16,23% | 23,22 | 25,68 | 23,22 | 0 |
22 Abr 2024 | 21,99 | -1,14 | -4,93% | 22,78 | 23,19 | 21,74 | 0 |
19 Abr 2024 | 23,13 | -3,64 | -13,60% | 23,55 | 25,16 | 23,13 | 0 |
18 Abr 2024 | 26,77 | -0,97 | -3,50% | 27,07 | 27,23 | 25,39 | 0 |
17 Abr 2024 | 27,74 | -0,98 | -3,41% | 27,72 | 29,20 | 27,58 | 0 |
16 Abr 2024 | 28,72 | -2,45 | -7,86% | 28,20 | 28,72 | 27,69 | 0 |
15 Abr 2024 | 31,17 | -0,75 | -2,35% | 31,82 | 32,62 | 31,12 | 0 |
12 Abr 2024 | 31,92 | 0,40 | 1,27% | 33,82 | 34,02 | 31,42 | 0 |
11 Abr 2024 | 31,52 | 0,70 | 2,27% | 31,02 | 31,77 | 30,32 | 0 |
10 Abr 2024 | 30,82 | 0,00 | 0,00% | 32,27 | 32,52 | 29,75 | 0 |
09 Abr 2024 | 30,82 | -1,15 | -3,60% | 31,72 | 32,37 | 30,32 | 0 |
08 Abr 2024 | 31,97 | 0,65 | 2,08% | 31,72 | 32,22 | 31,27 | 0 |
05 Abr 2024 | 31,32 | -2,05 | -6,14% | 30,02 | 31,77 | 29,81 | 0 |
04 Abr 2024 | 33,37 | 0,40 | 1,21% | 32,72 | 33,82 | 32,67 | 0 |
03 Abr 2024 | 32,97 | 1,45 | 4,60% | 31,62 | 32,97 | 31,22 | 0 |
02 Abr 2024 | 31,52 | -1,90 | -5,69% | 33,52 | 33,82 | 30,97 | 0 |
28 Mar 2024 | 33,42 | 0,55 | 1,67% | 33,37 | 33,77 | 33,17 | 0 |
27 Mar 2024 | 32,87 | -1,10 | -3,24% | 33,42 | 34,02 | 32,57 | 0 |
26 Mar 2024 | 33,97 | 0,35 | 1,04% | 34,17 | 34,32 | 33,82 | 0 |
25 Mar 2024 | 33,62 | -0,25 | -0,74% | 33,82 | 34,07 | 32,72 | 0 |
22 Mar 2024 | 33,87 | -1,25 | -3,56% | 33,92 | 34,37 | 33,42 | 0 |