Cotações Históricas P208A4
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jun 2024 | 1,77 | -0,02 | -1,12% | 1,805 | 1,825 | 1,69 | 0 |
18 Jun 2024 | 1,79 | -0,07 | -3,76% | 1,795 | 1,795 | 1,70 | 0 |
17 Jun 2024 | 1,86 | -0,15 | -7,46% | 2,025 | 2,035 | 1,815 | 0 |
14 Jun 2024 | 2,01 | 0,20 | 11,36% | 1,795 | 2,14 | 1,795 | 1.000 |
13 Jun 2024 | 1,805 | 0,18 | 11,08% | 1,70 | 1,825 | 1,63 | 0 |
12 Jun 2024 | 1,625 | 0,00 | 0,31% | 1,63 | 1,635 | 1,515 | 0 |
11 Jun 2024 | 1,62 | 0,15 | 9,91% | 1,356 | 1,685 | 1,328 | 0 |
10 Jun 2024 | 1,474 | 0,07 | 4,61% | 1,434 | 1,495 | 1,434 | 0 |
07 Jun 2024 | 1,409 | 0,00 | 0,00% | 1,472 | 1,482 | 1,371 | 0 |
06 Jun 2024 | 1,409 | 0,20 | 16,06% | 1,259 | 1,51 | 1,235 | 0 |
05 Jun 2024 | 1,214 | -0,19 | -13,59% | 1,385 | 1,385 | 1,204 | 0 |
04 Jun 2024 | 1,405 | 0,09 | 6,84% | 1,41 | 1,515 | 1,302 | 0 |
03 Jun 2024 | 1,315 | -0,24 | -15,16% | 1,52 | 1,53 | 1,297 | 0 |
31 Mai 2024 | 1,55 | -0,10 | -5,78% | 1,68 | 1,705 | 1,475 | 0 |
30 Mai 2024 | 1,645 | -0,01 | -0,60% | 1,79 | 1,80 | 1,625 | 0 |
29 Mai 2024 | 1,655 | 0,03 | 2,16% | 1,695 | 1,755 | 1,575 | 0 |
28 Mai 2024 | 1,62 | 0,03 | 1,57% | 1,635 | 1,65 | 1,545 | 0 |
27 Mai 2024 | 1,595 | 0,04 | 2,57% | 1,60 | 1,685 | 1,545 | 0 |
24 Mai 2024 | 1,555 | -0,25 | -13,61% | 1,855 | 1,855 | 1,545 | 0 |
23 Mai 2024 | 1,80 | -0,08 | -4,26% | 1,875 | 1,885 | 1,715 | 0 |
22 Mai 2024 | 1,88 | 0,07 | 3,87% | 1,855 | 1,915 | 1,795 | 0 |
21 Mai 2024 | 1,81 | 0,05 | 2,55% | 1,85 | 2,005 | 1,805 | 5.000 |
20 Mai 2024 | 1,765 | -0,05 | -2,75% | 1,87 | 1,87 | 1,74 | 0 |
17 Mai 2024 | 1,815 | 0,02 | 1,40% | 1,89 | 1,925 | 1,78 | 0 |
16 Mai 2024 | 1,79 | -0,01 | -0,28% | 1,79 | 1,865 | 1,695 | 0 |
15 Mai 2024 | 1,795 | 0,15 | 9,12% | 1,665 | 1,845 | 1,449 | 6.200 |
14 Mai 2024 | 1,645 | -0,24 | -12,50% | 1,88 | 1,88 | 1,645 | 0 |
13 Mai 2024 | 1,88 | -0,01 | -0,53% | 1,93 | 1,935 | 1,835 | 0 |
10 Mai 2024 | 1,89 | -0,03 | -1,56% | 1,965 | 1,965 | 1,86 | 0 |
09 Mai 2024 | 1,92 | 0,02 | 1,05% | 1,95 | 1,98 | 1,865 | 0 |
08 Mai 2024 | 1,90 | 0,07 | 3,54% | 1,895 | 1,935 | 1,81 | 0 |
07 Mai 2024 | 1,835 | -0,26 | -12,41% | 2,135 | 2,135 | 1,82 | 0 |
06 Mai 2024 | 2,095 | -0,20 | -8,71% | 2,315 | 2,325 | 2,065 | 0 |
03 Mai 2024 | 2,295 | 0,04 | 1,77% | 2,27 | 2,335 | 2,185 | 0 |
02 Mai 2024 | 2,255 | -0,04 | -1,74% | 2,375 | 2,40 | 2,15 | 0 |
30 Abr 2024 | 2,295 | 0,04 | 1,77% | 2,295 | 2,32 | 2,25 | 0 |
29 Abr 2024 | 2,255 | -0,17 | -6,82% | 2,40 | 2,41 | 2,20 | 0 |
26 Abr 2024 | 2,42 | -0,04 | -1,43% | 2,395 | 2,485 | 2,335 | 0 |
25 Abr 2024 | 2,455 | 0,05 | 2,08% | 2,48 | 2,53 | 2,405 | 0 |
24 Abr 2024 | 2,405 | 0,12 | 5,25% | 2,27 | 2,43 | 2,27 | 0 |
23 Abr 2024 | 2,285 | -0,18 | -7,30% | 2,47 | 2,48 | 2,285 | 0 |
22 Abr 2024 | 2,465 | -0,10 | -3,90% | 2,535 | 2,57 | 2,445 | 0 |
19 Abr 2024 | 2,565 | 0,04 | 1,38% | 2,605 | 2,69 | 2,555 | 0 |
18 Abr 2024 | 2,53 | -0,15 | -5,60% | 2,705 | 2,71 | 2,53 | 0 |
17 Abr 2024 | 2,68 | -0,05 | -1,65% | 2,68 | 2,71 | 2,58 | 0 |
16 Abr 2024 | 2,725 | 0,18 | 7,07% | 2,695 | 2,805 | 2,675 | 0 |
15 Abr 2024 | 2,545 | -0,11 | -4,14% | 2,645 | 2,645 | 2,425 | 0 |
12 Abr 2024 | 2,655 | 0,09 | 3,71% | 2,51 | 2,68 | 2,435 | 0 |
11 Abr 2024 | 2,56 | 0,08 | 3,02% | 2,535 | 2,60 | 2,45 | 0 |
10 Abr 2024 | 2,485 | -0,20 | -7,28% | 2,65 | 2,65 | 2,465 | 0 |
09 Abr 2024 | 2,68 | 0,16 | 6,35% | 2,595 | 2,71 | 2,545 | 0 |
08 Abr 2024 | 2,52 | -0,16 | -5,79% | 2,73 | 2,735 | 2,505 | 0 |
05 Abr 2024 | 2,675 | 0,16 | 6,36% | 2,73 | 2,745 | 2,63 | 0 |
04 Abr 2024 | 2,515 | -0,14 | -5,27% | 2,53 | 2,535 | 2,43 | 0 |
03 Abr 2024 | 2,655 | 0,00 | 0,00% | 2,73 | 2,73 | 2,635 | 0 |
02 Abr 2024 | 2,655 | 0,03 | 1,34% | 2,645 | 2,70 | 2,545 | 0 |
28 Mar 2024 | 2,62 | -0,03 | -0,95% | 2,67 | 2,68 | 2,605 | 0 |
27 Mar 2024 | 2,645 | -0,01 | -0,38% | 2,70 | 2,70 | 2,59 | 0 |
26 Mar 2024 | 2,655 | -0,13 | -4,67% | 2,785 | 2,795 | 2,635 | 0 |
25 Mar 2024 | 2,785 | 0,03 | 0,91% | 2,825 | 2,835 | 2,73 | 0 |
22 Mar 2024 | 2,76 | 0,05 | 2,03% | 2,81 | 2,835 | 2,675 | 0 |