Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas P20H86
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0,53 | -0,965 | -64,55% | 1,68 | 1,72 | 0,53 | 0 |
| 13 Jun 2024 | 1,495 | -1,06 | -41,37% | 2,41 | 2,55 | 1,483 | 0 |
| 12 Jun 2024 | 2,55 | 0,70 | 37,47% | 2,04 | 2,60 | 1,98 | 0 |
| 11 Jun 2024 | 1,855 | -0,44 | -19,17% | 2,44 | 2,54 | 1,635 | 0 |
| 10 Jun 2024 | 2,295 | -0,45 | -16,39% | 2,44 | 2,44 | 1,945 | 0 |
| 07 Jun 2024 | 2,745 | -0,17 | -5,67% | 2,895 | 2,975 | 2,405 | 0 |
| 06 Jun 2024 | 2,91 | 0,34 | 13,23% | 2,765 | 3,05 | 2,735 | 0 |
| 05 Jun 2024 | 2,57 | 0,77 | 42,38% | 2,07 | 2,67 | 2,05 | 0 |
| 04 Jun 2024 | 1,805 | -0,50 | -21,52% | 2,225 | 2,225 | 1,665 | 0 |
| 03 Jun 2024 | 2,30 | 0,26 | 12,75% | 2,525 | 2,635 | 2,24 | 0 |
| 31 Mai 2024 | 2,04 | -0,10 | -4,45% | 2,21 | 2,29 | 1,96 | 0 |
| 30 Mai 2024 | 2,135 | 0,19 | 10,05% | 1,745 | 2,135 | 1,735 | 0 |
| 29 Mai 2024 | 1,94 | -0,65 | -25,10% | 2,455 | 2,555 | 1,86 | 0 |
| 28 Mai 2024 | 2,59 | -0,22 | -7,83% | 2,86 | 3,02 | 2,45 | 0 |
| 27 Mai 2024 | 2,81 | 0,15 | 5,44% | 2,60 | 2,81 | 2,60 | 0 |
| 24 Mai 2024 | 2,665 | -0,01 | -0,19% | 2,365 | 2,705 | 2,365 | 0 |
| 23 Mai 2024 | 2,67 | 0,10 | 3,89% | 2,73 | 2,925 | 2,56 | 0 |
| 22 Mai 2024 | 2,57 | -0,23 | -8,05% | 2,83 | 2,84 | 2,52 | 0 |
| 21 Mai 2024 | 2,795 | -0,23 | -7,45% | 2,915 | 2,945 | 2,615 | 0 |
| 20 Mai 2024 | 3,02 | 0,12 | 3,96% | 2,925 | 3,09 | 2,905 | 0 |
| 17 Mai 2024 | 2,905 | -0,08 | -2,52% | 2,825 | 2,945 | 2,665 | 0 |
| 16 Mai 2024 | 2,98 | -0,26 | -8,02% | 3,31 | 3,31 | 2,98 | 0 |
| 15 Mai 2024 | 3,24 | 0,18 | 5,88% | 3,14 | 3,26 | 2,99 | 0 |
| 14 Mai 2024 | 3,06 | 0,03 | 0,99% | 3,01 | 3,07 | 2,925 | 0 |
| 13 Mai 2024 | 3,03 | -0,01 | -0,33% | 3,12 | 3,12 | 2,93 | 0 |
| 10 Mai 2024 | 3,04 | 0,27 | 9,75% | 2,86 | 3,19 | 2,86 | 500 |
| 09 Mai 2024 | 2,77 | 0,26 | 10,36% | 2,475 | 2,82 | 2,365 | 0 |
| 08 Mai 2024 | 2,51 | 0,19 | 8,42% | 2,245 | 2,60 | 2,235 | 0 |
| 07 Mai 2024 | 2,315 | 0,62 | 36,58% | 1,84 | 2,315 | 1,815 | 0 |
| 06 Mai 2024 | 1,695 | 0,36 | 27,06% | 1,455 | 1,835 | 1,364 | 0 |
| 03 Mai 2024 | 1,334 | 0,24 | 22,16% | 1,185 | 1,575 | 1,115 | 0 |
| 02 Mai 2024 | 1,092 | -0,25 | -18,69% | 1,348 | 1,348 | 1,04 | 0 |
| 30 Abr 2024 | 1,343 | -0,61 | -31,13% | 1,95 | 2,04 | 1,313 | 0 |
| 29 Abr 2024 | 1,95 | -0,24 | -10,96% | 2,395 | 2,415 | 1,915 | 0 |
| 26 Abr 2024 | 2,19 | 0,74 | 51,03% | 1,90 | 2,28 | 1,73 | 0 |
| 25 Abr 2024 | 1,45 | -0,46 | -24,08% | 1,835 | 1,925 | 1,032 | 0 |
| 24 Abr 2024 | 1,91 | -0,23 | -10,75% | 2,36 | 2,365 | 1,87 | 0 |
| 23 Abr 2024 | 2,14 | 0,80 | 59,58% | 1,54 | 2,15 | 1,54 | 0 |
| 22 Abr 2024 | 1,341 | 0,22 | 19,31% | 1,35 | 1,53 | 1,141 | 0 |
| 19 Abr 2024 | 1,124 | -0,24 | -17,84% | 0,64 | 1,278 | 0,64 | 0 |
| 18 Abr 2024 | 1,368 | 0,15 | 12,04% | 1,377 | 1,398 | 1,05 | 0 |
| 17 Abr 2024 | 1,221 | 0,12 | 10,40% | 0,993 | 1,65 | 0,893 | 0 |
| 16 Abr 2024 | 1,106 | -0,61 | -35,51% | 1,162 | 1,412 | 0,975 | 0 |
| 15 Abr 2024 | 1,715 | 0,24 | 15,96% | 1,645 | 2,30 | 1,625 | 0 |
| 12 Abr 2024 | 1,479 | -0,15 | -9,26% | 2,04 | 2,22 | 1,39 | 0 |
| 11 Abr 2024 | 1,63 | -0,35 | -17,47% | 1,95 | 2,105 | 1,341 | 0 |
| 10 Abr 2024 | 1,975 | 0,08 | 3,95% | 2,14 | 2,36 | 1,51 | 0 |
| 09 Abr 2024 | 1,90 | -0,58 | -23,39% | 2,325 | 2,335 | 1,81 | 0 |
| 08 Abr 2024 | 2,48 | 0,33 | 15,35% | 2,18 | 2,545 | 2,09 | 0 |
| 05 Abr 2024 | 2,15 | -0,61 | -21,96% | 2,12 | 2,17 | 1,905 | 0 |
| 04 Abr 2024 | 2,755 | 0,02 | 0,73% | 2,69 | 2,925 | 2,69 | 0 |
| 03 Abr 2024 | 2,735 | 0,22 | 8,75% | 2,42 | 2,75 | 2,42 | 0 |
| 02 Abr 2024 | 2,515 | -0,45 | -15,18% | 2,935 | 3,25 | 2,425 | 0 |
| 28 Mar 2024 | 2,965 | 0,03 | 1,19% | 3,04 | 3,15 | 2,94 | 0 |
| 27 Mar 2024 | 2,93 | 0,12 | 4,09% | 2,785 | 3,06 | 2,755 | 0 |
| 26 Mar 2024 | 2,815 | 0,22 | 8,27% | 2,635 | 2,845 | 2,515 | 0 |
| 25 Mar 2024 | 2,60 | 0,11 | 4,42% | 2,40 | 2,64 | 2,285 | 0 |
| 22 Mar 2024 | 2,49 | -0,18 | -6,74% | 2,455 | 2,53 | 2,25 | 0 |
| 21 Mar 2024 | 2,67 | 0,51 | 23,61% | 2,76 | 2,765 | 2,345 | 0 |
| 20 Mar 2024 | 2,16 | -0,04 | -1,82% | 2,025 | 2,24 | 1,955 | 0 |
| 19 Mar 2024 | 2,20 | 0,20 | 9,73% | 1,895 | 2,20 | 1,895 | 0 |
