Cotações Históricas P20GP6
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 1,284 | -0,07 | -4,89% | 1,343 | 1,353 | 1,251 | 0 |
13 Jun 2024 | 1,35 | 0,08 | 6,47% | 1,343 | 1,362 | 1,276 | 0 |
12 Jun 2024 | 1,268 | -0,09 | -6,70% | 1,347 | 1,359 | 1,207 | 0 |
11 Jun 2024 | 1,359 | -0,03 | -2,44% | 1,416 | 1,416 | 1,325 | 0 |
10 Jun 2024 | 1,393 | 0,04 | 3,11% | 1,388 | 1,416 | 1,388 | 0 |
07 Jun 2024 | 1,351 | 0,26 | 24,17% | 1,087 | 1,364 | 1,073 | 0 |
06 Jun 2024 | 1,088 | -0,08 | -7,09% | 1,087 | 1,153 | 1,087 | 0 |
05 Jun 2024 | 1,171 | -0,11 | -8,80% | 1,229 | 1,268 | 1,163 | 0 |
04 Jun 2024 | 1,284 | 0,07 | 6,12% | 1,188 | 1,332 | 1,174 | 0 |
03 Jun 2024 | 1,21 | -0,07 | -5,10% | 1,311 | 1,338 | 1,207 | 0 |
31 Mai 2024 | 1,275 | 0,05 | 3,83% | 1,224 | 1,286 | 1,151 | 0 |
30 Mai 2024 | 1,228 | -0,02 | -1,44% | 1,311 | 1,311 | 1,198 | 0 |
29 Mai 2024 | 1,246 | 0,09 | 7,69% | 1,174 | 1,262 | 1,174 | 0 |
28 Mai 2024 | 1,157 | -0,02 | -1,78% | 1,198 | 1,233 | 1,147 | 0 |
27 Mai 2024 | 1,178 | -0,10 | -7,82% | 1,229 | 1,25 | 1,17 | 0 |
24 Mai 2024 | 1,278 | 0,02 | 1,75% | 1,266 | 1,278 | 1,226 | 0 |
23 Mai 2024 | 1,256 | 0,17 | 15,87% | 1,19 | 1,256 | 1,146 | 0 |
22 Mai 2024 | 1,084 | 0,11 | 11,75% | 1,001 | 1,104 | 0,998 | 0 |
21 Mai 2024 | 0,97 | -0,02 | -2,02% | 1,013 | 1,032 | 0,957 | 0 |
20 Mai 2024 | 0,99 | -0,055 | -5,26% | 0,941 | 1,037 | 0,929 | 0 |
17 Mai 2024 | 1,045 | -0,09 | -8,01% | 1,135 | 1,135 | 1,01 | 0 |
16 Mai 2024 | 1,136 | 0,01 | 1,07% | 1,119 | 1,173 | 1,107 | 0 |
15 Mai 2024 | 1,124 | -0,14 | -10,94% | 1,23 | 1,235 | 1,119 | 0 |
14 Mai 2024 | 1,262 | -0,07 | -4,90% | 1,289 | 1,323 | 1,247 | 0 |
13 Mai 2024 | 1,327 | 0,11 | 8,68% | 1,256 | 1,327 | 1,256 | 0 |
10 Mai 2024 | 1,221 | -0,11 | -8,13% | 1,245 | 1,246 | 1,18 | 0 |
09 Mai 2024 | 1,329 | -0,07 | -5,14% | 1,408 | 1,446 | 1,317 | 0 |
08 Mai 2024 | 1,401 | -0,02 | -1,13% | 1,402 | 1,457 | 1,395 | 0 |
07 Mai 2024 | 1,417 | 0,02 | 1,50% | 1,402 | 1,44 | 1,383 | 0 |
06 Mai 2024 | 1,396 | -0,15 | -9,64% | 1,432 | 1,438 | 1,362 | 0 |
03 Mai 2024 | 1,545 | 0,03 | 2,32% | 1,494 | 1,585 | 1,424 | 0 |
02 Mai 2024 | 1,51 | -0,03 | -1,95% | 1,458 | 1,58 | 1,438 | 0 |
30 Abr 2024 | 1,54 | 0,17 | 12,08% | 1,438 | 1,565 | 1,437 | 0 |
29 Abr 2024 | 1,374 | -0,02 | -1,58% | 1,408 | 1,419 | 1,355 | 0 |
26 Abr 2024 | 1,396 | -0,01 | -0,64% | 1,369 | 1,418 | 1,328 | 0 |
25 Abr 2024 | 1,405 | -0,02 | -1,61% | 1,465 | 1,481 | 1,368 | 0 |
24 Abr 2024 | 1,428 | -0,03 | -1,72% | 1,43 | 1,495 | 1,404 | 0 |
23 Abr 2024 | 1,453 | 0,01 | 0,90% | 1,52 | 1,595 | 1,434 | 0 |
22 Abr 2024 | 1,44 | 0,21 | 17,26% | 1,325 | 1,444 | 1,314 | 0 |
19 Abr 2024 | 1,228 | -0,04 | -3,15% | 1,30 | 1,319 | 1,218 | 0 |
18 Abr 2024 | 1,268 | -0,03 | -2,01% | 1,298 | 1,311 | 1,246 | 0 |
17 Abr 2024 | 1,294 | -0,05 | -3,93% | 1,355 | 1,365 | 1,259 | 0 |
16 Abr 2024 | 1,347 | -0,11 | -7,23% | 1,311 | 1,395 | 1,293 | 0 |
15 Abr 2024 | 1,452 | 0,13 | 10,17% | 1,435 | 1,54 | 1,399 | 0 |
12 Abr 2024 | 1,318 | -0,12 | -8,22% | 1,276 | 1,318 | 1,233 | 0 |
11 Abr 2024 | 1,436 | 0,00 | 0,00% | 1,425 | 1,48 | 1,399 | 0 |
10 Abr 2024 | 1,436 | 0,05 | 3,83% | 1,339 | 1,481 | 1,33 | 0 |
09 Abr 2024 | 1,383 | -0,64 | -31,53% | 1,97 | 1,975 | 1,307 | 0 |
08 Abr 2024 | 2,02 | -0,05 | -2,18% | 2,005 | 2,065 | 1,975 | 0 |
05 Abr 2024 | 2,065 | -0,09 | -4,18% | 2,22 | 2,245 | 2,065 | 0 |
04 Abr 2024 | 2,155 | -0,05 | -2,27% | 2,17 | 2,205 | 2,145 | 0 |
03 Abr 2024 | 2,205 | -0,16 | -6,57% | 2,215 | 2,305 | 2,205 | 0 |
02 Abr 2024 | 2,36 | -0,13 | -5,22% | 2,36 | 2,365 | 2,265 | 0 |
28 Mar 2024 | 2,49 | -0,11 | -4,05% | 2,565 | 2,60 | 2,49 | 0 |
27 Mar 2024 | 2,595 | -0,07 | -2,44% | 2,64 | 2,65 | 2,565 | 0 |
26 Mar 2024 | 2,66 | 0,00 | 0,00% | 2,685 | 2,695 | 2,55 | 0 |
25 Mar 2024 | 2,66 | -0,10 | -3,45% | 2,755 | 2,755 | 2,66 | 0 |
22 Mar 2024 | 2,755 | 0,05 | 2,04% | 2,75 | 2,77 | 2,69 | 0 |
21 Mar 2024 | 2,70 | -0,11 | -3,74% | 2,545 | 2,755 | 2,535 | 0 |
20 Mar 2024 | 2,805 | -0,02 | -0,71% | 2,81 | 2,845 | 2,775 | 0 |
19 Mar 2024 | 2,825 | -0,01 | -0,18% | 2,83 | 2,885 | 2,815 | 0 |