Recursos principais
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas P20AW5
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 20 Set 2024 | 4,96 | 0,07 | 1,43% | 4,88 | 5,05 | 4,82 | 0 |
| 19 Set 2024 | 4,89 | -0,55 | -10,11% | 5,26 | 5,51 | 4,88 | 400 |
| 18 Set 2024 | 5,44 | -0,46 | -7,80% | 5,98 | 5,98 | 5,27 | 450 |
| 17 Set 2024 | 5,90 | -0,30 | -4,84% | 6,18 | 6,51 | 5,82 | 150 |
| 16 Set 2024 | 6,20 | 0,91 | 17,20% | 5,81 | 6,31 | 5,50 | 0 |
| 13 Set 2024 | 5,29 | 1,59 | 42,97% | 4,17 | 5,58 | 4,05 | 0 |
| 12 Set 2024 | 3,70 | -0,01 | -0,27% | 3,64 | 3,77 | 3,41 | 0 |
| 11 Set 2024 | 3,71 | -0,28 | -7,02% | 3,83 | 3,94 | 3,63 | 0 |
| 10 Set 2024 | 3,99 | 0,67 | 20,18% | 3,75 | 4,06 | 3,60 | 0 |
| 09 Set 2024 | 3,32 | 0,51 | 17,94% | 2,91 | 3,32 | 2,85 | 0 |
| 06 Set 2024 | 2,815 | -0,17 | -5,54% | 2,92 | 2,94 | 2,815 | 0 |
| 05 Set 2024 | 2,98 | 0,17 | 6,05% | 2,815 | 3,05 | 2,77 | 0 |
| 04 Set 2024 | 2,81 | 0,09 | 3,31% | 2,695 | 2,81 | 2,625 | 0 |
| 03 Set 2024 | 2,72 | -0,05 | -1,63% | 2,735 | 2,785 | 2,535 | 0 |
| 02 Set 2024 | 2,765 | 0,07 | 2,60% | 2,735 | 2,80 | 2,665 | 0 |
| 30 Ago 2024 | 2,695 | -0,11 | -3,75% | 2,74 | 2,76 | 2,645 | 0 |
| 29 Ago 2024 | 2,80 | 0,20 | 7,49% | 2,715 | 2,845 | 2,685 | 0 |
| 28 Ago 2024 | 2,605 | 0,02 | 0,77% | 2,645 | 2,685 | 2,46 | 0 |
| 27 Ago 2024 | 2,585 | -0,18 | -6,51% | 2,76 | 2,795 | 2,56 | 0 |
| 26 Ago 2024 | 2,765 | 0,05 | 1,84% | 2,795 | 2,935 | 2,765 | 0 |
| 23 Ago 2024 | 2,715 | -0,06 | -1,99% | 2,70 | 2,84 | 2,69 | 0 |
| 22 Ago 2024 | 2,77 | -0,01 | -0,36% | 2,84 | 2,86 | 2,75 | 0 |
| 21 Ago 2024 | 2,78 | -0,10 | -3,30% | 2,81 | 2,86 | 2,715 | 0 |
| 20 Ago 2024 | 2,875 | -0,06 | -1,88% | 2,92 | 2,96 | 2,795 | 0 |
| 19 Ago 2024 | 2,93 | 0,58 | 24,42% | 2,60 | 2,93 | 2,53 | 0 |
| 16 Ago 2024 | 2,355 | 0,04 | 1,51% | 2,755 | 2,755 | 2,28 | 0 |
| 14 Ago 2024 | 2,32 | 0,07 | 2,88% | 2,315 | 2,42 | 2,315 | 0 |
| 13 Ago 2024 | 2,255 | 0,13 | 6,12% | 2,13 | 2,255 | 2,08 | 0 |
| 12 Ago 2024 | 2,125 | 0,14 | 6,78% | 2,21 | 2,21 | 2,06 | 0 |
| 09 Ago 2024 | 1,99 | -0,14 | -6,35% | 2,115 | 2,145 | 1,99 | 0 |
| 08 Ago 2024 | 2,125 | 0,02 | 0,95% | 2,02 | 2,125 | 1,935 | 0 |
| 07 Ago 2024 | 2,105 | 0,15 | 7,67% | 2,20 | 2,225 | 2,09 | 0 |
| 06 Ago 2024 | 1,955 | 0,10 | 5,11% | 2,035 | 2,10 | 1,82 | 0 |
| 05 Ago 2024 | 1,86 | -0,27 | -12,68% | 1,945 | 2,10 | 1,78 | 0 |
| 02 Ago 2024 | 2,13 | -0,10 | -4,48% | 2,18 | 2,275 | 2,115 | 0 |
| 01 Ago 2024 | 2,23 | -0,45 | -16,79% | 2,71 | 2,74 | 2,155 | 0 |
| 31 Jul 2024 | 2,68 | -0,09 | -3,07% | 2,83 | 2,915 | 2,63 | 0 |
| 30 Jul 2024 | 2,765 | 0,17 | 6,35% | 2,715 | 2,93 | 2,66 | 0 |
| 29 Jul 2024 | 2,60 | -0,03 | -1,14% | 2,695 | 2,725 | 2,575 | 0 |
| 26 Jul 2024 | 2,63 | 0,10 | 3,95% | 2,60 | 2,67 | 2,58 | 0 |
| 25 Jul 2024 | 2,53 | 0,11 | 4,76% | 2,415 | 2,56 | 2,345 | 0 |
| 24 Jul 2024 | 2,415 | -0,16 | -6,21% | 2,615 | 2,625 | 2,35 | 0 |
| 23 Jul 2024 | 2,575 | 0,02 | 0,59% | 2,66 | 2,695 | 2,455 | 0 |
| 22 Jul 2024 | 2,56 | -0,04 | -1,35% | 2,64 | 2,72 | 2,52 | 0 |
| 19 Jul 2024 | 2,595 | -0,17 | -5,98% | 2,72 | 2,72 | 2,58 | 0 |
| 18 Jul 2024 | 2,76 | 0,13 | 4,94% | 2,725 | 2,80 | 2,70 | 0 |
| 17 Jul 2024 | 2,63 | 0,00 | 0,19% | 2,735 | 2,81 | 2,63 | 0 |
| 16 Jul 2024 | 2,625 | 0,09 | 3,55% | 2,53 | 2,69 | 2,49 | 0 |
| 15 Jul 2024 | 2,535 | 0,02 | 0,80% | 2,65 | 2,66 | 2,43 | 0 |
| 12 Jul 2024 | 2,515 | 0,04 | 1,62% | 2,60 | 2,76 | 2,495 | 0 |
| 11 Jul 2024 | 2,475 | 0,28 | 12,76% | 2,26 | 2,515 | 2,26 | 0 |
| 10 Jul 2024 | 2,195 | 0,05 | 2,33% | 2,195 | 2,30 | 2,185 | 0 |
| 09 Jul 2024 | 2,145 | 0,02 | 0,94% | 2,205 | 2,245 | 2,14 | 0 |
| 08 Jul 2024 | 2,125 | -0,02 | -0,70% | 2,26 | 2,325 | 2,125 | 0 |
| 05 Jul 2024 | 2,14 | -0,10 | -4,25% | 2,28 | 2,30 | 2,08 | 0 |
| 04 Jul 2024 | 2,235 | 0,10 | 4,68% | 2,26 | 2,275 | 2,175 | 0 |
| 03 Jul 2024 | 2,135 | 0,09 | 4,66% | 2,065 | 2,285 | 2,065 | 0 |
| 02 Jul 2024 | 2,04 | -0,15 | -6,64% | 2,06 | 2,13 | 1,98 | 0 |
| 01 Jul 2024 | 2,185 | -0,07 | -2,89% | 2,305 | 2,365 | 2,175 | 0 |
| 28 Jun 2024 | 2,25 | -0,06 | -2,60% | 2,255 | 2,29 | 2,21 | 0 |
| 27 Jun 2024 | 2,31 | -0,19 | -7,41% | 2,46 | 2,49 | 2,275 | 0 |
| 26 Jun 2024 | 2,495 | -0,19 | -7,08% | 2,62 | 2,63 | 2,475 | 0 |
| 25 Jun 2024 | 2,685 | -0,12 | -4,11% | 2,845 | 2,86 | 2,615 | 0 |
| 24 Jun 2024 | 2,80 | 0,19 | 7,07% | 2,58 | 2,84 | 2,58 | 0 |
