Cotações Históricas P20HS8
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0,429 | -1,05 | -71,01% | 1,655 | 1,705 | 0,174 | 0 |
13 Jun 2024 | 1,48 | -1,05 | -41,50% | 2,40 | 2,54 | 1,469 | 4.000 |
12 Jun 2024 | 2,53 | 0,70 | 38,25% | 2,025 | 2,58 | 1,95 | 0 |
11 Jun 2024 | 1,83 | -0,45 | -19,74% | 2,45 | 2,53 | 1,605 | 2.000 |
10 Jun 2024 | 2,28 | -0,45 | -16,33% | 2,42 | 2,42 | 1,925 | 3.000 |
07 Jun 2024 | 2,725 | -0,18 | -6,20% | 2,885 | 2,965 | 2,39 | 4.000 |
06 Jun 2024 | 2,905 | 0,34 | 13,48% | 2,77 | 3,03 | 2,715 | 4.000 |
05 Jun 2024 | 2,56 | 0,75 | 41,44% | 2,065 | 2,66 | 2,04 | 70 |
04 Jun 2024 | 1,81 | -0,48 | -20,96% | 2,21 | 2,21 | 1,66 | 0 |
03 Jun 2024 | 2,29 | 0,25 | 11,98% | 2,525 | 2,63 | 2,23 | 4.000 |
31 Mai 2024 | 2,045 | -0,09 | -4,22% | 2,215 | 2,295 | 1,975 | 5.000 |
30 Mai 2024 | 2,135 | 0,19 | 9,77% | 1,74 | 2,135 | 1,74 | 5.000 |
29 Mai 2024 | 1,945 | -0,65 | -25,05% | 2,46 | 2,56 | 1,875 | 0 |
28 Mai 2024 | 2,595 | -0,22 | -7,65% | 2,865 | 3,03 | 2,455 | 0 |
27 Mai 2024 | 2,81 | 0,16 | 5,84% | 2,605 | 2,815 | 2,605 | 0 |
24 Mai 2024 | 2,655 | -0,03 | -0,93% | 2,385 | 2,695 | 2,385 | 70 |
23 Mai 2024 | 2,68 | 0,10 | 3,68% | 2,75 | 2,94 | 2,57 | 9.000 |
22 Mai 2024 | 2,585 | -0,22 | -7,84% | 2,845 | 2,855 | 2,545 | 3.000 |
21 Mai 2024 | 2,805 | -0,24 | -7,73% | 2,93 | 2,96 | 2,63 | 3.700 |
20 Mai 2024 | 3,04 | 0,12 | 3,93% | 2,945 | 3,10 | 2,925 | 3.000 |
17 Mai 2024 | 2,925 | -0,08 | -2,50% | 2,855 | 2,965 | 2,69 | 0 |
16 Mai 2024 | 3,00 | -0,27 | -8,26% | 3,33 | 3,33 | 3,00 | 0 |
15 Mai 2024 | 3,27 | 0,19 | 6,17% | 3,19 | 3,29 | 3,02 | 0 |
14 Mai 2024 | 3,08 | 0,02 | 0,65% | 3,03 | 3,09 | 2,865 | 3.000 |
13 Mai 2024 | 3,06 | -0,01 | -0,33% | 3,14 | 3,14 | 2,955 | 0 |
10 Mai 2024 | 3,07 | 0,27 | 9,45% | 2,88 | 3,23 | 2,88 | 0 |
09 Mai 2024 | 2,805 | 0,26 | 10,22% | 2,515 | 2,845 | 2,395 | 0 |
08 Mai 2024 | 2,545 | 0,21 | 8,76% | 2,265 | 2,635 | 2,265 | 0 |
07 Mai 2024 | 2,34 | 0,61 | 35,26% | 1,885 | 2,35 | 1,855 | 0 |
06 Mai 2024 | 1,73 | 0,36 | 26,00% | 1,49 | 1,87 | 1,401 | 0 |
03 Mai 2024 | 1,373 | 0,24 | 21,29% | 1,223 | 1,595 | 1,174 | 0 |
02 Mai 2024 | 1,132 | -0,25 | -18,33% | 1,387 | 1,387 | 1,08 | 0 |
30 Abr 2024 | 1,386 | -0,61 | -30,53% | 1,99 | 2,08 | 1,366 | 0 |
29 Abr 2024 | 1,995 | -0,25 | -10,94% | 2,44 | 2,46 | 1,96 | 240 |
26 Abr 2024 | 2,24 | 0,74 | 49,33% | 1,945 | 2,33 | 1,77 | 0 |
25 Abr 2024 | 1,50 | -0,42 | -21,88% | 1,885 | 1,975 | 1,081 | 0 |
24 Abr 2024 | 1,92 | -0,29 | -12,93% | 2,425 | 2,425 | 1,92 | 0 |
23 Abr 2024 | 2,205 | 0,79 | 55,94% | 1,59 | 2,205 | 1,59 | 0 |
22 Abr 2024 | 1,414 | 0,22 | 18,72% | 1,373 | 1,58 | 1,195 | 0 |
19 Abr 2024 | 1,191 | -0,23 | -15,89% | 0,707 | 1,324 | 0,707 | 0 |
18 Abr 2024 | 1,416 | 0,15 | 11,50% | 1,44 | 1,465 | 1,108 | 0 |
17 Abr 2024 | 1,27 | 0,11 | 9,77% | 1,042 | 1,70 | 0,953 | 0 |
16 Abr 2024 | 1,157 | -0,63 | -35,18% | 1,213 | 1,472 | 1,046 | 0 |
15 Abr 2024 | 1,785 | 0,25 | 16,29% | 1,695 | 2,345 | 1,685 | 5.000 |
12 Abr 2024 | 1,535 | -0,16 | -9,44% | 2,105 | 2,295 | 1,445 | 0 |
11 Abr 2024 | 1,695 | -0,35 | -17,11% | 2,025 | 2,17 | 1,418 | 0 |
10 Abr 2024 | 2,045 | 0,08 | 3,81% | 2,21 | 2,43 | 1,575 | 0 |
09 Abr 2024 | 1,97 | -0,58 | -22,75% | 2,395 | 2,405 | 1,88 | 0 |
08 Abr 2024 | 2,55 | 0,34 | 15,12% | 2,25 | 2,62 | 2,16 | 0 |
05 Abr 2024 | 2,215 | -0,63 | -22,14% | 2,175 | 2,245 | 1,98 | 0 |
04 Abr 2024 | 2,845 | 0,04 | 1,25% | 2,775 | 3,00 | 2,775 | 0 |
03 Abr 2024 | 2,81 | 0,23 | 8,91% | 2,50 | 2,83 | 2,50 | 0 |
02 Abr 2024 | 2,58 | -0,47 | -15,41% | 3,00 | 3,36 | 2,515 | 400 |
28 Mar 2024 | 3,05 | 0,03 | 0,99% | 3,13 | 3,24 | 3,02 | 0 |
27 Mar 2024 | 3,02 | 0,12 | 4,14% | 2,86 | 3,15 | 2,84 | 0 |
26 Mar 2024 | 2,90 | 0,21 | 7,81% | 2,72 | 2,935 | 2,605 | 0 |
25 Mar 2024 | 2,69 | 0,11 | 4,06% | 2,49 | 2,725 | 2,37 | 0 |
22 Mar 2024 | 2,585 | -0,18 | -6,51% | 2,55 | 2,63 | 2,34 | 0 |
21 Mar 2024 | 2,765 | 0,51 | 22,62% | 2,855 | 2,865 | 2,44 | 0 |
20 Mar 2024 | 2,255 | -0,04 | -1,74% | 2,12 | 2,325 | 2,06 | 0 |
19 Mar 2024 | 2,295 | 0,19 | 9,03% | 1,99 | 2,295 | 1,99 | 0 |
18 Mar 2024 | 2,105 | -0,16 | -6,86% | 2,315 | 2,315 | 2,015 | 0 |