Cotações Históricas P1ZYL5
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Set 2024 | 0,404 | 0,00 | 0,00% | 0,404 | 0,404 | 0,404 | 0 |
25 Set 2024 | 0,404 | 0,00 | 0,00% | 0,404 | 0,404 | 0,404 | 0 |
24 Set 2024 | 0,404 | 0,00 | 0,00% | 0,404 | 0,404 | 0,404 | 0 |
23 Set 2024 | 0,404 | 0,00 | 0,00% | 0,404 | 0,404 | 0,404 | 0 |
20 Set 2024 | 0,404 | 0,00 | 0,00% | 0,404 | 0,404 | 0,404 | 0 |
19 Set 2024 | 0,404 | 0,00 | 0,00% | 0,404 | 0,404 | 0,404 | 0 |
18 Set 2024 | 0,404 | 0,00 | 0,00% | 0,404 | 0,404 | 0,404 | 0 |
17 Set 2024 | 0,404 | 0,00 | 0,00% | 0,404 | 0,404 | 0,404 | 0 |
16 Set 2024 | 0,404 | -0,389 | -49,05% | 0,404 | 0,404 | 0,404 | 0 |
13 Set 2024 | 0,793 | -0,271 | -25,47% | 1,153 | 1,217 | 0,705 | 0 |
12 Set 2024 | 1,064 | 0,07 | 6,83% | 0,702 | 1,129 | 0,702 | 0 |
11 Set 2024 | 0,996 | 0,029 | 3,00% | 1,053 | 1,366 | 0,856 | 0 |
10 Set 2024 | 0,967 | 0,21 | 27,74% | 0,881 | 1,027 | 0,584 | 0 |
09 Set 2024 | 0,757 | -0,294 | -27,97% | 1,048 | 1,097 | 0,533 | 0 |
06 Set 2024 | 1,051 | 0,01 | 0,86% | 1,146 | 1,276 | 0,881 | 0 |
05 Set 2024 | 1,042 | -0,19 | -15,15% | 1,403 | 1,433 | 0,962 | 0 |
04 Set 2024 | 1,228 | 0,11 | 10,23% | 1,505 | 1,545 | 1,093 | 0 |
03 Set 2024 | 1,114 | 0,07 | 6,50% | 1,18 | 1,219 | 0,979 | 0 |
02 Set 2024 | 1,046 | -0,06 | -5,60% | 1,223 | 1,226 | 1,026 | 0 |
30 Ago 2024 | 1,108 | -0,02 | -1,86% | 1,258 | 1,288 | 1,048 | 0 |
29 Ago 2024 | 1,129 | -0,28 | -19,99% | 1,53 | 1,54 | 1,089 | 0 |
28 Ago 2024 | 1,411 | -0,31 | -17,97% | 1,74 | 1,76 | 1,401 | 0 |
27 Ago 2024 | 1,72 | -0,20 | -10,18% | 2,025 | 2,025 | 1,70 | 0 |
26 Ago 2024 | 1,915 | -0,04 | -2,05% | 2,145 | 2,175 | 1,90 | 0 |
23 Ago 2024 | 1,955 | -0,22 | -10,11% | 2,28 | 2,29 | 1,945 | 0 |
22 Ago 2024 | 2,175 | -0,12 | -5,02% | 2,395 | 2,395 | 2,16 | 0 |
21 Ago 2024 | 2,29 | -0,08 | -3,17% | 2,455 | 2,46 | 2,22 | 0 |
20 Ago 2024 | 2,365 | -0,19 | -7,25% | 2,625 | 2,695 | 2,325 | 0 |
19 Ago 2024 | 2,55 | -0,20 | -7,10% | 2,865 | 2,865 | 2,49 | 0 |
16 Ago 2024 | 2,745 | -0,61 | -18,06% | 3,03 | 3,05 | 2,715 | 0 |
14 Ago 2024 | 3,35 | -0,24 | -6,69% | 3,55 | 3,56 | 3,34 | 0 |
13 Ago 2024 | 3,59 | -0,02 | -0,55% | 3,73 | 3,74 | 3,50 | 0 |
12 Ago 2024 | 3,61 | -0,33 | -8,38% | 4,00 | 4,01 | 3,45 | 0 |
09 Ago 2024 | 3,94 | 0,47 | 13,54% | 3,98 | 4,09 | 3,77 | 0 |
08 Ago 2024 | 3,47 | -0,22 | -5,96% | 3,97 | 3,97 | 3,44 | 0 |
07 Ago 2024 | 3,69 | -0,54 | -12,77% | 4,10 | 4,13 | 3,60 | 0 |
06 Ago 2024 | 4,23 | 0,27 | 6,82% | 3,89 | 4,37 | 3,81 | 0 |
05 Ago 2024 | 3,96 | 0,66 | 20,00% | 4,18 | 4,22 | 3,86 | 0 |
02 Ago 2024 | 3,30 | 0,62 | 23,13% | 3,16 | 3,39 | 2,94 | 0 |
01 Ago 2024 | 2,68 | 0,63 | 30,73% | 2,17 | 2,70 | 2,17 | 0 |
31 Jul 2024 | 2,05 | 0,12 | 6,22% | 1,90 | 2,195 | 1,76 | 0 |
30 Jul 2024 | 1,93 | -0,36 | -15,72% | 2,32 | 2,37 | 1,83 | 0 |
29 Jul 2024 | 2,29 | 0,07 | 2,92% | 2,255 | 2,33 | 2,025 | 0 |
26 Jul 2024 | 2,225 | -0,25 | -9,92% | 2,60 | 2,62 | 2,225 | 0 |
25 Jul 2024 | 2,47 | -0,11 | -4,08% | 2,86 | 2,92 | 2,47 | 0 |
24 Jul 2024 | 2,575 | 0,21 | 8,65% | 2,52 | 2,62 | 2,475 | 0 |
23 Jul 2024 | 2,37 | -0,16 | -6,32% | 2,615 | 2,63 | 2,36 | 0 |
22 Jul 2024 | 2,53 | -0,19 | -6,99% | 2,745 | 2,745 | 2,485 | 0 |
19 Jul 2024 | 2,72 | 0,18 | 7,09% | 2,54 | 2,75 | 2,54 | 0 |
18 Jul 2024 | 2,54 | -0,13 | -4,69% | 2,725 | 2,725 | 2,395 | 0 |
17 Jul 2024 | 2,665 | 0,03 | 1,14% | 2,80 | 2,875 | 2,61 | 0 |
16 Jul 2024 | 2,635 | 0,09 | 3,54% | 2,76 | 2,965 | 2,62 | 0 |
15 Jul 2024 | 2,545 | 0,04 | 1,80% | 2,63 | 2,63 | 2,385 | 0 |
12 Jul 2024 | 2,50 | 0,04 | 1,63% | 2,555 | 2,555 | 2,39 | 0 |
11 Jul 2024 | 2,46 | 0,07 | 2,93% | 2,45 | 2,54 | 2,345 | 0 |
10 Jul 2024 | 2,39 | -0,18 | -7,00% | 2,64 | 2,64 | 2,255 | 0 |
09 Jul 2024 | 2,57 | 0,42 | 19,26% | 2,675 | 2,675 | 2,40 | 0 |
08 Jul 2024 | 2,155 | -0,13 | -5,69% | 2,425 | 2,445 | 1,95 | 0 |
05 Jul 2024 | 2,285 | 0,16 | 7,53% | 2,225 | 2,375 | 1,995 | 0 |
04 Jul 2024 | 2,125 | -0,14 | -6,18% | 2,325 | 2,35 | 2,07 | 0 |
03 Jul 2024 | 2,265 | -0,16 | -6,40% | 2,36 | 2,395 | 2,135 | 0 |
02 Jul 2024 | 2,42 | 0,25 | 11,52% | 2,26 | 2,49 | 2,255 | 0 |
01 Jul 2024 | 2,17 | -0,61 | -21,94% | 2,495 | 2,595 | 2,09 | 0 |