Cotações Históricas P1ZUR0
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Set 2024 | 65,35 | -7,20 | -9,92% | 72,90 | 73,20 | 65,15 | 0 |
19 Set 2024 | 72,55 | 14,65 | 25,30% | 62,52 | 72,75 | 59,27 | 0 |
18 Set 2024 | 57,90 | -7,70 | -11,74% | 65,47 | 65,52 | 57,90 | 0 |
17 Set 2024 | 65,60 | 1,95 | 3,06% | 65,60 | 70,05 | 64,95 | 0 |
16 Set 2024 | 63,65 | -7,80 | -10,92% | 72,15 | 72,15 | 63,05 | 0 |
13 Set 2024 | 71,45 | -0,15 | -0,21% | 75,40 | 75,40 | 71,00 | 0 |
12 Set 2024 | 71,60 | 0,00 | 0,00% | 79,97 | 79,97 | 69,65 | 0 |
11 Set 2024 | 71,60 | -1,60 | -2,19% | 71,82 | 73,80 | 66,55 | 0 |
10 Set 2024 | 73,20 | -0,85 | -1,15% | 76,05 | 76,30 | 71,05 | 0 |
09 Set 2024 | 74,05 | 0,85 | 1,16% | 76,50 | 77,95 | 73,40 | 0 |
06 Set 2024 | 73,20 | -2,40 | -3,17% | 77,65 | 83,50 | 72,75 | 0 |
05 Set 2024 | 75,60 | -10,30 | -11,99% | 87,65 | 87,75 | 72,85 | 0 |
04 Set 2024 | 85,90 | -5,35 | -5,86% | 88,75 | 88,80 | 81,60 | 0 |
03 Set 2024 | 91,25 | -2,30 | -2,46% | 96,42 | 97,75 | 91,25 | 0 |
02 Set 2024 | 93,55 | -1,25 | -1,32% | 94,40 | 94,60 | 91,40 | 0 |
30 Ago 2024 | 94,80 | 2,50 | 2,71% | 93,77 | 95,80 | 91,10 | 0 |
29 Ago 2024 | 92,30 | 6,95 | 8,14% | 87,20 | 92,70 | 85,45 | 0 |
28 Ago 2024 | 85,35 | -0,35 | -0,41% | 88,30 | 89,60 | 84,65 | 0 |
27 Ago 2024 | 85,70 | 7,65 | 9,80% | 79,77 | 86,30 | 78,55 | 0 |
26 Ago 2024 | 78,05 | -1,30 | -1,64% | 81,27 | 81,55 | 77,90 | 0 |
23 Ago 2024 | 79,35 | 0,10 | 0,13% | 80,52 | 83,65 | 78,60 | 0 |
22 Ago 2024 | 79,25 | -0,30 | -0,38% | 80,52 | 81,05 | 76,65 | 0 |
21 Ago 2024 | 79,55 | 9,45 | 13,48% | 70,67 | 79,65 | 69,35 | 0 |
20 Ago 2024 | 70,10 | 2,05 | 3,01% | 69,87 | 72,10 | 67,90 | 0 |
19 Ago 2024 | 68,05 | 1,35 | 2,02% | 66,97 | 69,35 | 65,85 | 0 |
16 Ago 2024 | 66,70 | 12,65 | 23,40% | 64,62 | 68,65 | 62,85 | 0 |
14 Ago 2024 | 54,05 | 15,00 | 38,41% | 42,22 | 54,05 | 42,22 | 0 |
13 Ago 2024 | 39,05 | 5,30 | 15,70% | 35,97 | 39,95 | 34,40 | 0 |
12 Ago 2024 | 33,75 | -1,05 | -3,02% | 36,27 | 38,10 | 32,50 | 0 |
09 Ago 2024 | 34,80 | 1,45 | 4,35% | 34,57 | 37,30 | 32,20 | 0 |
08 Ago 2024 | 33,35 | -4,95 | -12,92% | 33,30 | 38,32 | 26,94 | 0 |
07 Ago 2024 | 38,30 | 7,05 | 22,56% | 33,50 | 40,50 | 29,92 | 0 |
06 Ago 2024 | 31,25 | -5,95 | -15,99% | 39,65 | 39,95 | 26,14 | 0 |
05 Ago 2024 | 37,20 | -3,80 | -9,27% | 31,00 | 38,00 | 24,96 | 0 |
02 Ago 2024 | 41,00 | 0,35 | 0,86% | 40,40 | 44,30 | 33,80 | 0 |
01 Ago 2024 | 40,65 | 10,98 | 37,01% | 31,15 | 52,20 | 24,59 | 0 |
31 Jul 2024 | 29,67 | -3,03 | -9,27% | 32,90 | 33,40 | 26,92 | 0 |
30 Jul 2024 | 32,70 | 5,74 | 21,29% | 30,85 | 34,05 | 29,74 | 0 |
29 Jul 2024 | 26,96 | -3,64 | -11,90% | 32,12 | 32,45 | 26,91 | 0 |
26 Jul 2024 | 30,60 | 4,11 | 15,52% | 27,10 | 31,70 | 24,07 | 0 |
25 Jul 2024 | 26,49 | -6,36 | -19,36% | 32,47 | 32,67 | 23,89 | 0 |
24 Jul 2024 | 32,85 | -8,00 | -19,58% | 40,95 | 40,95 | 28,76 | 0 |
23 Jul 2024 | 40,85 | 2,25 | 5,83% | 42,07 | 42,40 | 37,05 | 0 |
22 Jul 2024 | 38,60 | 4,15 | 12,05% | 35,05 | 39,45 | 33,90 | 0 |
19 Jul 2024 | 34,45 | -3,70 | -9,70% | 39,35 | 39,35 | 34,25 | 0 |
18 Jul 2024 | 38,15 | 0,75 | 2,01% | 37,30 | 42,40 | 35,50 | 0 |
17 Jul 2024 | 37,40 | -5,95 | -13,73% | 44,42 | 44,42 | 34,45 | 0 |
16 Jul 2024 | 43,35 | -2,90 | -6,27% | 45,70 | 45,75 | 36,65 | 0 |
15 Jul 2024 | 46,25 | -4,10 | -8,14% | 50,92 | 51,12 | 45,60 | 0 |
12 Jul 2024 | 50,35 | 4,35 | 9,46% | 47,07 | 51,00 | 45,40 | 0 |
11 Jul 2024 | 46,00 | -4,85 | -9,54% | 53,20 | 53,30 | 46,00 | 0 |
10 Jul 2024 | 50,85 | 4,80 | 10,42% | 47,10 | 50,85 | 46,60 | 0 |
09 Jul 2024 | 46,05 | -1,85 | -3,86% | 48,32 | 49,35 | 44,00 | 0 |
08 Jul 2024 | 47,90 | 8,65 | 22,04% | 40,77 | 49,15 | 39,35 | 0 |
05 Jul 2024 | 39,25 | -6,50 | -14,21% | 45,95 | 47,55 | 39,05 | 0 |
04 Jul 2024 | 45,75 | 5,30 | 13,10% | 43,40 | 46,00 | 42,65 | 0 |
03 Jul 2024 | 40,45 | 7,80 | 23,89% | 37,45 | 45,90 | 37,00 | 0 |
02 Jul 2024 | 32,65 | -1,10 | -3,26% | 34,12 | 34,40 | 28,33 | 0 |
01 Jul 2024 | 33,75 | 1,00 | 3,05% | 35,00 | 36,25 | 30,80 | 0 |
28 Jun 2024 | 32,75 | -3,15 | -8,77% | 36,67 | 37,45 | 32,75 | 0 |
27 Jun 2024 | 35,90 | -7,25 | -16,80% | 40,62 | 42,70 | 35,10 | 0 |
26 Jun 2024 | 43,15 | -5,40 | -11,12% | 50,10 | 50,45 | 41,10 | 0 |
25 Jun 2024 | 48,55 | 2,25 | 4,86% | 46,77 | 50,30 | 43,70 | 0 |
24 Jun 2024 | 46,30 | 6,30 | 15,75% | 41,60 | 46,75 | 41,10 | 0 |