Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas P1ZO62
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 3,53 | 0,65 | 22,57% | 2,92 | 3,61 | 2,88 | 0 |
| 13 Jun 2024 | 2,88 | 0,54 | 23,08% | 2,465 | 2,90 | 2,33 | 0 |
| 12 Jun 2024 | 2,34 | -0,06 | -2,50% | 2,455 | 2,485 | 2,33 | 0 |
| 11 Jun 2024 | 2,40 | 0,03 | 1,27% | 2,455 | 2,57 | 2,14 | 0 |
| 10 Jun 2024 | 2,37 | 0,10 | 4,18% | 2,455 | 2,52 | 2,36 | 0 |
| 07 Jun 2024 | 2,275 | 0,19 | 9,11% | 2,125 | 2,355 | 2,06 | 0 |
| 06 Jun 2024 | 2,085 | 0,11 | 5,57% | 2,06 | 2,085 | 1,745 | 0 |
| 05 Jun 2024 | 1,975 | -0,01 | -0,50% | 1,97 | 2,065 | 1,89 | 0 |
| 04 Jun 2024 | 1,985 | 0,37 | 22,53% | 1,715 | 2,015 | 1,615 | 0 |
| 03 Jun 2024 | 1,62 | -0,12 | -6,90% | 1,615 | 1,65 | 1,438 | 0 |
| 31 Mai 2024 | 1,74 | -0,03 | -1,69% | 1,87 | 1,885 | 1,595 | 0 |
| 30 Mai 2024 | 1,77 | -0,12 | -6,10% | 2,015 | 2,025 | 1,705 | 0 |
| 29 Mai 2024 | 1,885 | 0,11 | 6,20% | 1,745 | 2,075 | 1,69 | 0 |
| 28 Mai 2024 | 1,775 | 0,20 | 12,70% | 1,478 | 1,92 | 1,478 | 0 |
| 27 Mai 2024 | 1,575 | -0,15 | -8,70% | 1,865 | 1,865 | 1,565 | 0 |
| 24 Mai 2024 | 1,725 | 0,01 | 0,58% | 1,825 | 1,90 | 1,705 | 0 |
| 23 Mai 2024 | 1,715 | -0,25 | -12,50% | 2,01 | 2,025 | 1,55 | 0 |
| 22 Mai 2024 | 1,96 | -0,21 | -9,68% | 2,23 | 2,235 | 1,885 | 0 |
| 21 Mai 2024 | 2,17 | -0,03 | -1,36% | 2,305 | 2,345 | 2,07 | 0 |
| 20 Mai 2024 | 2,20 | -0,41 | -15,71% | 2,655 | 2,665 | 2,18 | 0 |
| 17 Mai 2024 | 2,61 | 0,00 | 0,00% | 2,80 | 2,80 | 2,535 | 0 |
| 16 Mai 2024 | 2,61 | 0,37 | 16,26% | 2,31 | 2,64 | 2,31 | 0 |
| 15 Mai 2024 | 2,245 | -0,38 | -14,31% | 2,655 | 2,69 | 2,205 | 0 |
| 14 Mai 2024 | 2,62 | 0,14 | 5,43% | 2,51 | 2,755 | 2,495 | 0 |
| 13 Mai 2024 | 2,485 | 0,32 | 14,78% | 2,22 | 2,495 | 2,22 | 0 |
| 10 Mai 2024 | 2,165 | -0,06 | -2,70% | 2,225 | 2,225 | 1,875 | 0 |
| 09 Mai 2024 | 2,225 | -0,05 | -1,98% | 2,435 | 2,455 | 2,175 | 0 |
| 08 Mai 2024 | 2,27 | -0,34 | -12,86% | 2,635 | 2,65 | 2,09 | 0 |
| 07 Mai 2024 | 2,605 | -0,15 | -5,27% | 2,88 | 2,885 | 2,58 | 0 |
| 06 Mai 2024 | 2,75 | -0,04 | -1,26% | 2,905 | 2,92 | 2,645 | 0 |
| 03 Mai 2024 | 2,785 | -0,34 | -10,74% | 3,16 | 3,16 | 2,775 | 0 |
| 02 Mai 2024 | 3,12 | 0,10 | 3,31% | 3,16 | 3,33 | 3,08 | 0 |
| 30 Abr 2024 | 3,02 | 0,08 | 2,55% | 3,06 | 3,12 | 2,855 | 0 |
| 29 Abr 2024 | 2,945 | 0,37 | 14,15% | 2,615 | 3,00 | 2,525 | 0 |
| 26 Abr 2024 | 2,58 | -0,10 | -3,55% | 2,455 | 3,07 | 2,455 | 0 |
| 25 Abr 2024 | 2,675 | 0,23 | 9,18% | 2,555 | 3,01 | 2,49 | 0 |
| 24 Abr 2024 | 2,45 | -0,13 | -5,04% | 2,58 | 2,59 | 2,21 | 0 |
| 23 Abr 2024 | 2,58 | -0,33 | -11,34% | 2,93 | 2,975 | 2,52 | 0 |
| 22 Abr 2024 | 2,91 | 0,08 | 2,83% | 2,78 | 3,04 | 2,715 | 0 |
| 19 Abr 2024 | 2,83 | 0,21 | 7,81% | 2,975 | 3,04 | 2,67 | 0 |
| 18 Abr 2024 | 2,625 | -0,10 | -3,67% | 2,81 | 2,87 | 2,575 | 0 |
| 17 Abr 2024 | 2,725 | -0,21 | -7,16% | 3,12 | 3,13 | 2,615 | 0 |
| 16 Abr 2024 | 2,935 | 0,25 | 9,31% | 3,04 | 3,06 | 2,715 | 0 |
| 15 Abr 2024 | 2,685 | -0,19 | -6,45% | 2,85 | 2,85 | 2,355 | 0 |
| 12 Abr 2024 | 2,87 | -0,10 | -3,37% | 2,94 | 2,94 | 2,495 | 0 |
| 11 Abr 2024 | 2,97 | 0,02 | 0,68% | 2,95 | 3,17 | 2,775 | 0 |
| 10 Abr 2024 | 2,95 | -0,11 | -3,59% | 3,10 | 3,28 | 2,93 | 0 |
| 09 Abr 2024 | 3,06 | 0,38 | 14,18% | 2,79 | 3,31 | 2,71 | 0 |
| 08 Abr 2024 | 2,68 | -0,28 | -9,46% | 3,07 | 3,07 | 2,59 | 0 |
| 05 Abr 2024 | 2,96 | 0,19 | 6,67% | 3,02 | 3,34 | 2,93 | 0 |
| 04 Abr 2024 | 2,775 | -0,04 | -1,42% | 2,905 | 2,925 | 2,595 | 0 |
| 03 Abr 2024 | 2,815 | -0,14 | -4,74% | 3,04 | 3,10 | 2,765 | 0 |
| 02 Abr 2024 | 2,955 | 0,51 | 20,61% | 2,565 | 3,07 | 2,405 | 0 |
| 28 Mar 2024 | 2,45 | -0,05 | -2,00% | 2,595 | 2,63 | 2,28 | 0 |
| 27 Mar 2024 | 2,50 | 0,14 | 5,71% | 2,305 | 2,51 | 2,13 | 0 |
| 26 Mar 2024 | 2,365 | -0,28 | -10,59% | 2,68 | 2,705 | 2,365 | 0 |
| 25 Mar 2024 | 2,645 | -0,10 | -3,64% | 2,805 | 2,805 | 2,545 | 0 |
| 22 Mar 2024 | 2,745 | -0,07 | -2,49% | 2,885 | 2,89 | 2,66 | 0 |
| 21 Mar 2024 | 2,815 | -0,21 | -6,79% | 2,895 | 2,915 | 2,66 | 0 |
| 20 Mar 2024 | 3,02 | 0,12 | 4,14% | 2,995 | 3,11 | 2,95 | 0 |
| 19 Mar 2024 | 2,90 | -0,26 | -8,23% | 3,24 | 3,25 | 2,89 | 0 |
