Cotações Históricas P20AT1
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 2,57 | -0,19 | -6,88% | 2,835 | 2,84 | 2,57 | 0 |
25 Jun 2024 | 2,76 | 0,05 | 2,03% | 2,755 | 2,785 | 2,56 | 0 |
24 Jun 2024 | 2,705 | -0,09 | -3,22% | 2,865 | 2,87 | 2,675 | 0 |
21 Jun 2024 | 2,795 | -0,03 | -0,89% | 2,845 | 2,86 | 2,67 | 0 |
20 Jun 2024 | 2,82 | 0,11 | 3,87% | 2,76 | 3,06 | 2,76 | 0 |
19 Jun 2024 | 2,715 | -0,12 | -4,23% | 2,925 | 2,925 | 2,69 | 0 |
18 Jun 2024 | 2,835 | 0,14 | 5,00% | 2,775 | 2,835 | 2,70 | 0 |
17 Jun 2024 | 2,70 | 0,17 | 6,51% | 2,695 | 2,78 | 2,595 | 0 |
14 Jun 2024 | 2,535 | -0,30 | -10,58% | 2,885 | 2,885 | 2,535 | 0 |
13 Jun 2024 | 2,835 | -0,14 | -4,55% | 2,99 | 3,05 | 2,835 | 0 |
12 Jun 2024 | 2,97 | 0,06 | 2,06% | 2,97 | 3,03 | 2,915 | 0 |
11 Jun 2024 | 2,91 | -0,11 | -3,64% | 3,09 | 3,09 | 2,91 | 0 |
10 Jun 2024 | 3,02 | -0,01 | -0,33% | 2,985 | 3,03 | 2,78 | 0 |
07 Jun 2024 | 3,03 | -0,07 | -2,26% | 3,09 | 3,16 | 3,00 | 0 |
06 Jun 2024 | 3,10 | 0,41 | 15,03% | 2,795 | 3,11 | 2,795 | 0 |
05 Jun 2024 | 2,695 | 0,26 | 10,68% | 2,48 | 2,70 | 2,45 | 0 |
04 Jun 2024 | 2,435 | -0,06 | -2,40% | 2,50 | 2,51 | 2,42 | 0 |
03 Jun 2024 | 2,495 | 0,10 | 4,18% | 2,565 | 2,565 | 2,415 | 0 |
31 Mai 2024 | 2,395 | -0,07 | -2,84% | 2,485 | 2,575 | 2,275 | 0 |
30 Mai 2024 | 2,465 | 0,04 | 1,86% | 2,43 | 2,54 | 2,37 | 0 |
29 Mai 2024 | 2,42 | -0,22 | -8,16% | 2,65 | 2,675 | 2,365 | 0 |
28 Mai 2024 | 2,635 | 0,13 | 5,40% | 2,495 | 2,74 | 2,495 | 0 |
27 Mai 2024 | 2,50 | 0,09 | 3,73% | 2,395 | 2,55 | 2,225 | 0 |
24 Mai 2024 | 2,41 | -0,06 | -2,23% | 2,405 | 2,475 | 2,37 | 0 |
23 Mai 2024 | 2,465 | 0,28 | 12,81% | 2,22 | 2,715 | 2,215 | 0 |
22 Mai 2024 | 2,185 | 0,18 | 8,98% | 2,065 | 2,225 | 2,055 | 0 |
21 Mai 2024 | 2,005 | -0,03 | -1,47% | 2,07 | 2,12 | 1,94 | 0 |
20 Mai 2024 | 2,035 | 0,09 | 4,36% | 1,955 | 2,05 | 1,925 | 0 |
17 Mai 2024 | 1,95 | -0,12 | -5,57% | 2,08 | 2,08 | 1,95 | 0 |
16 Mai 2024 | 2,065 | -0,01 | -0,48% | 2,195 | 2,255 | 2,06 | 300 |
15 Mai 2024 | 2,075 | 1,06 | 104,84% | 1,116 | 2,235 | 1,116 | 0 |
14 Mai 2024 | 1,013 | -0,14 | -12,29% | 1,125 | 1,156 | 0,968 | 0 |
13 Mai 2024 | 1,155 | -0,13 | -9,98% | 1,311 | 1,316 | 1,12 | 0 |
10 Mai 2024 | 1,283 | 0,04 | 3,47% | 1,242 | 1,296 | 1,238 | 0 |
09 Mai 2024 | 1,24 | 0,04 | 3,16% | 1,211 | 1,24 | 1,147 | 0 |
08 Mai 2024 | 1,202 | -0,09 | -6,82% | 1,291 | 1,301 | 1,082 | 0 |
07 Mai 2024 | 1,29 | 0,20 | 18,13% | 1,172 | 1,29 | 1,153 | 0 |
06 Mai 2024 | 1,092 | 0,02 | 1,77% | 1,062 | 1,129 | 0,952 | 0 |
03 Mai 2024 | 1,073 | 0,14 | 15,13% | 0,994 | 1,113 | 0,994 | 0 |
02 Mai 2024 | 0,932 | 0,032 | 3,56% | 0,885 | 0,955 | 0,837 | 0 |
30 Abr 2024 | 0,90 | -0,044 | -4,66% | 0,971 | 1,003 | 0,808 | 0 |
29 Abr 2024 | 0,944 | -0,067 | -6,63% | 1,086 | 1,112 | 0,904 | 0 |
26 Abr 2024 | 1,011 | 0,09 | 9,89% | 1,004 | 1,116 | 0,953 | 0 |
25 Abr 2024 | 0,92 | -0,016 | -1,71% | 1,01 | 1,017 | 0,877 | 0 |
24 Abr 2024 | 0,936 | 0,071 | 8,21% | 0,952 | 1,189 | 0,934 | 0 |
23 Abr 2024 | 0,865 | 0,153 | 21,49% | 0,75 | 0,923 | 0,75 | 0 |
22 Abr 2024 | 0,712 | -0,194 | -21,41% | 0,922 | 0,927 | 0,704 | 0 |
19 Abr 2024 | 0,906 | -0,236 | -20,67% | 1,041 | 1,091 | 0,891 | 0 |
18 Abr 2024 | 1,142 | -0,30 | -21,02% | 1,56 | 1,565 | 1,117 | 0 |
17 Abr 2024 | 1,446 | -0,37 | -20,33% | 1,79 | 1,805 | 1,433 | 0 |
16 Abr 2024 | 1,815 | 0,05 | 2,83% | 1,675 | 1,815 | 1,57 | 0 |
15 Abr 2024 | 1,765 | 0,19 | 12,06% | 1,60 | 1,88 | 1,555 | 0 |
12 Abr 2024 | 1,575 | -0,16 | -9,22% | 1,825 | 1,865 | 1,565 | 0 |
11 Abr 2024 | 1,735 | -0,01 | -0,57% | 1,775 | 1,80 | 1,69 | 0 |
10 Abr 2024 | 1,745 | -0,11 | -5,68% | 1,855 | 1,87 | 1,625 | 0 |
09 Abr 2024 | 1,85 | -0,09 | -4,64% | 1,955 | 1,96 | 1,74 | 0 |
08 Abr 2024 | 1,94 | 0,11 | 6,01% | 1,84 | 1,955 | 1,83 | 0 |
05 Abr 2024 | 1,83 | 0,01 | 0,55% | 1,735 | 1,875 | 1,735 | 0 |
04 Abr 2024 | 1,82 | 0,17 | 9,97% | 1,665 | 1,845 | 1,615 | 0 |
03 Abr 2024 | 1,655 | -0,27 | -13,80% | 1,90 | 1,93 | 1,575 | 0 |
02 Abr 2024 | 1,92 | 0,09 | 4,63% | 1,88 | 2,03 | 1,875 | 0 |