Cotações Históricas P200S3
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jun 2024 | 2,87 | 0,04 | 1,59% | 2,85 | 2,90 | 2,83 | 0 |
18 Jun 2024 | 2,825 | 0,17 | 6,40% | 2,75 | 2,86 | 2,73 | 0 |
17 Jun 2024 | 2,655 | 0,20 | 8,15% | 2,47 | 2,68 | 2,465 | 0 |
14 Jun 2024 | 2,455 | 0,00 | 0,20% | 2,485 | 2,505 | 2,265 | 0 |
13 Jun 2024 | 2,45 | -0,23 | -8,41% | 2,64 | 2,67 | 2,445 | 0 |
12 Jun 2024 | 2,675 | 0,23 | 9,41% | 2,535 | 2,69 | 2,52 | 0 |
11 Jun 2024 | 2,445 | -0,22 | -8,08% | 2,545 | 2,675 | 2,41 | 0 |
10 Jun 2024 | 2,66 | 0,02 | 0,76% | 2,64 | 2,665 | 2,625 | 0 |
07 Jun 2024 | 2,64 | -0,22 | -7,69% | 2,885 | 2,885 | 2,64 | 0 |
06 Jun 2024 | 2,86 | 0,08 | 2,88% | 2,69 | 2,88 | 2,69 | 0 |
05 Jun 2024 | 2,78 | -0,03 | -1,07% | 2,85 | 2,855 | 2,77 | 0 |
04 Jun 2024 | 2,81 | -0,18 | -5,86% | 2,97 | 2,97 | 2,77 | 0 |
03 Jun 2024 | 2,985 | 0,01 | 0,51% | 3,13 | 3,14 | 2,955 | 0 |
31 Mai 2024 | 2,97 | -0,17 | -5,41% | 3,24 | 3,24 | 2,965 | 0 |
30 Mai 2024 | 3,14 | 0,13 | 4,32% | 2,985 | 3,18 | 2,975 | 0 |
29 Mai 2024 | 3,01 | 0,01 | 0,33% | 2,96 | 3,07 | 2,96 | 0 |
28 Mai 2024 | 3,00 | 0,11 | 3,81% | 2,93 | 3,01 | 2,925 | 0 |
27 Mai 2024 | 2,89 | -0,01 | -0,17% | 2,94 | 2,99 | 2,835 | 0 |
24 Mai 2024 | 2,895 | 0,26 | 9,66% | 2,67 | 2,90 | 2,67 | 0 |
23 Mai 2024 | 2,64 | -0,02 | -0,56% | 2,66 | 2,72 | 2,63 | 0 |
22 Mai 2024 | 2,655 | -0,03 | -0,93% | 2,705 | 2,775 | 2,645 | 0 |
21 Mai 2024 | 2,68 | 0,09 | 3,47% | 2,545 | 2,695 | 2,51 | 0 |
20 Mai 2024 | 2,59 | 0,07 | 2,57% | 2,57 | 2,71 | 2,57 | 0 |
17 Mai 2024 | 2,525 | 0,25 | 10,75% | 2,265 | 2,54 | 2,26 | 0 |
16 Mai 2024 | 2,28 | 0,10 | 4,83% | 2,195 | 2,295 | 2,185 | 250 |
15 Mai 2024 | 2,175 | 0,05 | 2,59% | 2,16 | 2,255 | 2,145 | 700 |
14 Mai 2024 | 2,12 | 0,08 | 3,67% | 2,075 | 2,125 | 2,04 | 0 |
13 Mai 2024 | 2,045 | 0,15 | 7,92% | 1,875 | 2,105 | 1,825 | 0 |
10 Mai 2024 | 1,895 | 0,02 | 1,34% | 1,915 | 1,925 | 1,755 | 0 |
09 Mai 2024 | 1,87 | -0,07 | -3,61% | 1,91 | 1,915 | 1,835 | 0 |
08 Mai 2024 | 1,94 | 0,13 | 7,18% | 1,82 | 1,955 | 1,82 | 0 |
07 Mai 2024 | 1,81 | 0,12 | 6,78% | 1,725 | 1,82 | 1,715 | 0 |
06 Mai 2024 | 1,695 | 0,07 | 4,31% | 1,63 | 1,725 | 1,62 | 0 |
03 Mai 2024 | 1,625 | -0,13 | -7,14% | 1,755 | 1,805 | 1,62 | 0 |
02 Mai 2024 | 1,75 | 0,01 | 0,57% | 1,665 | 1,825 | 1,66 | 2.000 |
30 Abr 2024 | 1,74 | -0,04 | -2,25% | 1,785 | 1,785 | 1,725 | 0 |
29 Abr 2024 | 1,78 | 0,10 | 5,64% | 1,715 | 1,78 | 1,66 | 0 |
26 Abr 2024 | 1,685 | 0,05 | 3,06% | 1,65 | 1,715 | 1,605 | 0 |
25 Abr 2024 | 1,635 | -0,05 | -2,68% | 1,66 | 1,735 | 1,595 | 0 |
24 Abr 2024 | 1,68 | 0,03 | 2,13% | 1,685 | 1,77 | 1,65 | 0 |
23 Abr 2024 | 1,645 | 0,07 | 4,44% | 1,615 | 1,66 | 1,555 | 0 |
22 Abr 2024 | 1,575 | 0,01 | 0,96% | 1,60 | 1,665 | 1,535 | 0 |
19 Abr 2024 | 1,56 | 0,13 | 8,94% | 1,371 | 1,575 | 1,344 | 0 |
18 Abr 2024 | 1,432 | 0,08 | 6,15% | 1,353 | 1,432 | 1,342 | 0 |
17 Abr 2024 | 1,349 | 0,07 | 5,31% | 1,23 | 1,403 | 1,22 | 0 |
16 Abr 2024 | 1,281 | -0,09 | -6,29% | 1,266 | 1,346 | 1,221 | 0 |
15 Abr 2024 | 1,367 | 0,10 | 7,72% | 1,278 | 1,421 | 1,278 | 0 |
12 Abr 2024 | 1,269 | 0,08 | 6,37% | 1,261 | 1,369 | 1,239 | 0 |
11 Abr 2024 | 1,193 | -0,12 | -9,21% | 1,306 | 1,321 | 1,153 | 0 |
10 Abr 2024 | 1,314 | 0,04 | 2,98% | 1,287 | 1,379 | 1,249 | 0 |
09 Abr 2024 | 1,276 | -0,13 | -9,12% | 1,42 | 1,462 | 1,238 | 44.000 |
08 Abr 2024 | 1,404 | 0,11 | 8,75% | 1,322 | 1,438 | 1,302 | 0 |
05 Abr 2024 | 1,291 | -0,08 | -6,11% | 1,285 | 1,313 | 1,193 | 0 |
04 Abr 2024 | 1,375 | 0,01 | 0,66% | 1,43 | 1,457 | 1,355 | 0 |
03 Abr 2024 | 1,366 | 0,16 | 13,27% | 1,223 | 1,381 | 1,216 | 250 |
02 Abr 2024 | 1,206 | 0,09 | 7,97% | 1,139 | 1,25 | 1,134 | 200.000 |
28 Mar 2024 | 1,117 | 0,05 | 4,98% | 1,104 | 1,133 | 1,064 | 0 |
27 Mar 2024 | 1,064 | 0,00 | -0,09% | 1,079 | 1,085 | 1,042 | 0 |
26 Mar 2024 | 1,065 | -0,01 | -0,65% | 1,101 | 1,111 | 1,06 | 2.000 |
25 Mar 2024 | 1,072 | 0,04 | 3,38% | 1,091 | 1,091 | 1,029 | 0 |
22 Mar 2024 | 1,037 | 0,00 | 0,00% | 1,023 | 1,061 | 0,993 | 0 |