Cotações Históricas P1ZKV3
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 2,255 | 0,02 | 0,89% | 2,185 | 2,255 | 2,08 | 0 |
13 Jun 2024 | 2,235 | 0,16 | 7,45% | 2,115 | 2,25 | 2,105 | 0 |
12 Jun 2024 | 2,08 | -0,15 | -6,52% | 2,105 | 2,155 | 2,04 | 0 |
11 Jun 2024 | 2,225 | -0,19 | -7,68% | 2,215 | 2,29 | 2,20 | 0 |
10 Jun 2024 | 2,41 | -0,07 | -2,82% | 2,475 | 2,49 | 2,405 | 0 |
07 Jun 2024 | 2,48 | 0,02 | 0,61% | 2,44 | 2,485 | 2,41 | 0 |
06 Jun 2024 | 2,465 | 0,19 | 8,11% | 2,39 | 2,475 | 2,385 | 0 |
05 Jun 2024 | 2,28 | -0,20 | -7,88% | 2,325 | 2,35 | 2,255 | 0 |
04 Jun 2024 | 2,475 | 0,29 | 13,27% | 2,375 | 2,55 | 2,375 | 0 |
03 Jun 2024 | 2,185 | -0,19 | -8,00% | 2,295 | 2,34 | 2,185 | 0 |
31 Mai 2024 | 2,375 | 0,08 | 3,49% | 2,345 | 2,41 | 2,345 | 0 |
30 Mai 2024 | 2,295 | -0,10 | -3,97% | 2,305 | 2,335 | 2,285 | 0 |
29 Mai 2024 | 2,39 | -0,19 | -7,18% | 2,39 | 2,45 | 2,365 | 0 |
28 Mai 2024 | 2,575 | 0,18 | 7,52% | 2,45 | 2,665 | 2,45 | 0 |
27 Mai 2024 | 2,395 | 0,21 | 9,36% | 2,285 | 2,425 | 2,285 | 0 |
24 Mai 2024 | 2,19 | 0,25 | 12,89% | 2,165 | 2,195 | 2,165 | 0 |
23 Mai 2024 | 1,94 | -0,02 | -0,77% | 1,935 | 2,025 | 1,935 | 0 |
22 Mai 2024 | 1,955 | 0,08 | 4,27% | 1,915 | 2,03 | 1,915 | 0 |
21 Mai 2024 | 1,875 | 0,01 | 0,54% | 1,86 | 1,885 | 1,855 | 0 |
20 Mai 2024 | 1,865 | -0,15 | -7,44% | 1,90 | 1,92 | 1,79 | 0 |
17 Mai 2024 | 2,015 | -0,06 | -2,89% | 1,97 | 2,015 | 1,91 | 0 |
16 Mai 2024 | 2,075 | -0,34 | -14,08% | 2,205 | 2,235 | 2,065 | 0 |
15 Mai 2024 | 2,415 | 0,09 | 3,65% | 2,35 | 2,415 | 2,325 | 0 |
14 Mai 2024 | 2,33 | -0,10 | -4,12% | 2,445 | 2,45 | 2,305 | 0 |
13 Mai 2024 | 2,43 | -0,06 | -2,21% | 2,425 | 2,545 | 2,385 | 0 |
10 Mai 2024 | 2,485 | 0,08 | 3,33% | 2,46 | 2,60 | 2,43 | 0 |
09 Mai 2024 | 2,405 | -0,04 | -1,64% | 2,39 | 2,49 | 2,345 | 0 |
08 Mai 2024 | 2,445 | 0,01 | 0,41% | 2,425 | 2,535 | 2,405 | 0 |
07 Mai 2024 | 2,435 | 0,00 | 0,21% | 2,425 | 2,475 | 2,395 | 0 |
06 Mai 2024 | 2,43 | -0,10 | -3,95% | 2,465 | 2,535 | 2,415 | 0 |
03 Mai 2024 | 2,53 | 0,34 | 15,53% | 2,435 | 2,655 | 2,40 | 0 |
02 Mai 2024 | 2,19 | -0,17 | -7,01% | 2,28 | 2,29 | 2,12 | 0 |
30 Abr 2024 | 2,355 | 0,04 | 1,73% | 2,39 | 2,465 | 2,355 | 0 |
29 Abr 2024 | 2,315 | 0,09 | 4,28% | 2,37 | 2,43 | 2,31 | 0 |
26 Abr 2024 | 2,22 | 0,23 | 11,28% | 2,185 | 2,37 | 2,135 | 0 |
25 Abr 2024 | 1,995 | 0,02 | 0,76% | 2,08 | 2,125 | 1,96 | 0 |
24 Abr 2024 | 1,98 | 0,07 | 3,39% | 1,90 | 2,09 | 1,90 | 0 |
23 Abr 2024 | 1,915 | 0,43 | 28,52% | 1,735 | 2,00 | 1,72 | 0 |
22 Abr 2024 | 1,49 | -0,07 | -4,18% | 1,555 | 1,63 | 1,49 | 0 |
19 Abr 2024 | 1,555 | -0,06 | -3,72% | 1,51 | 1,76 | 1,505 | 0 |
18 Abr 2024 | 1,615 | 0,03 | 1,89% | 1,595 | 1,635 | 1,455 | 0 |
17 Abr 2024 | 1,585 | 0,08 | 4,97% | 1,56 | 1,70 | 1,43 | 0 |
16 Abr 2024 | 1,51 | -0,08 | -4,73% | 1,505 | 1,60 | 1,49 | 0 |
15 Abr 2024 | 1,585 | -0,02 | -0,94% | 1,585 | 1,74 | 1,58 | 0 |
12 Abr 2024 | 1,60 | -0,05 | -3,03% | 1,63 | 1,715 | 1,55 | 0 |
11 Abr 2024 | 1,65 | 0,12 | 7,49% | 1,655 | 1,77 | 1,64 | 0 |
10 Abr 2024 | 1,535 | -0,10 | -5,83% | 1,60 | 1,625 | 1,53 | 0 |
09 Abr 2024 | 1,63 | -0,18 | -9,94% | 1,78 | 1,84 | 1,62 | 0 |
08 Abr 2024 | 1,81 | -0,20 | -9,95% | 1,865 | 1,865 | 1,775 | 0 |
05 Abr 2024 | 2,01 | -0,06 | -2,90% | 1,995 | 2,035 | 1,975 | 0 |
04 Abr 2024 | 2,07 | -0,03 | -1,43% | 2,075 | 2,08 | 2,07 | 0 |
03 Abr 2024 | 2,10 | -0,04 | -1,87% | 2,115 | 2,135 | 2,07 | 0 |
02 Abr 2024 | 2,14 | 0,06 | 2,64% | 2,215 | 2,22 | 2,13 | 0 |
28 Mar 2024 | 2,085 | -0,31 | -12,94% | 2,21 | 2,22 | 2,08 | 0 |
27 Mar 2024 | 2,395 | 0,35 | 16,83% | 2,175 | 2,705 | 2,175 | 0 |
26 Mar 2024 | 2,05 | 0,24 | 13,26% | 2,025 | 2,155 | 2,005 | 0 |
25 Mar 2024 | 1,81 | 0,19 | 11,38% | 1,82 | 2,075 | 1,79 | 0 |
22 Mar 2024 | 1,625 | -0,15 | -8,45% | 1,655 | 1,76 | 1,605 | 0 |
21 Mar 2024 | 1,775 | -0,01 | -0,28% | 1,79 | 1,825 | 1,765 | 0 |
20 Mar 2024 | 1,78 | -0,27 | -12,96% | 1,885 | 1,91 | 1,725 | 0 |
19 Mar 2024 | 2,045 | 0,03 | 1,49% | 2,02 | 2,215 | 2,00 | 0 |
18 Mar 2024 | 2,015 | -0,18 | -7,99% | 2,095 | 2,11 | 2,015 | 0 |