Cotações Históricas P20I02
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
15 Jul 2024 | 2,295 | -0,19 | -7,65% | 2,465 | 2,465 | 2,275 | 0 |
12 Jul 2024 | 2,485 | -0,02 | -0,80% | 2,54 | 2,54 | 2,435 | 0 |
11 Jul 2024 | 2,505 | -0,13 | -4,75% | 2,615 | 2,715 | 2,48 | 0 |
10 Jul 2024 | 2,63 | -0,02 | -0,57% | 2,79 | 2,795 | 2,63 | 0 |
09 Jul 2024 | 2,645 | 0,07 | 2,52% | 2,62 | 2,75 | 2,555 | 0 |
08 Jul 2024 | 2,58 | 0,11 | 4,45% | 2,57 | 2,655 | 2,48 | 0 |
05 Jul 2024 | 2,47 | 0,12 | 5,11% | 2,345 | 2,505 | 2,315 | 0 |
04 Jul 2024 | 2,35 | 0,00 | 0,00% | 2,425 | 2,43 | 2,33 | 0 |
03 Jul 2024 | 2,35 | -0,02 | -0,84% | 2,45 | 2,455 | 2,27 | 0 |
02 Jul 2024 | 2,37 | 0,04 | 1,94% | 2,395 | 2,405 | 2,26 | 0 |
01 Jul 2024 | 2,325 | 0,04 | 1,53% | 2,305 | 2,35 | 2,18 | 0 |
28 Jun 2024 | 2,29 | -0,14 | -5,57% | 2,385 | 2,385 | 2,235 | 0 |
27 Jun 2024 | 2,425 | -0,05 | -2,02% | 2,435 | 2,46 | 2,38 | 0 |
26 Jun 2024 | 2,475 | 0,05 | 2,06% | 2,43 | 2,525 | 2,415 | 0 |
25 Jun 2024 | 2,425 | -0,06 | -2,41% | 2,49 | 2,515 | 2,40 | 0 |
24 Jun 2024 | 2,485 | -0,15 | -5,51% | 2,78 | 2,785 | 2,475 | 0 |
21 Jun 2024 | 2,63 | -0,02 | -0,75% | 2,69 | 2,72 | 2,575 | 0 |
20 Jun 2024 | 2,65 | -0,25 | -8,62% | 2,87 | 2,92 | 2,65 | 0 |
19 Jun 2024 | 2,90 | 0,06 | 2,11% | 2,885 | 2,99 | 2,885 | 0 |
18 Jun 2024 | 2,84 | -0,07 | -2,24% | 3,02 | 3,03 | 2,745 | 0 |
17 Jun 2024 | 2,905 | -0,01 | -0,34% | 2,995 | 3,00 | 2,87 | 0 |
14 Jun 2024 | 2,915 | 0,14 | 4,86% | 2,855 | 2,95 | 2,81 | 0 |
13 Jun 2024 | 2,78 | 0,09 | 3,54% | 2,745 | 2,80 | 2,725 | 0 |
12 Jun 2024 | 2,685 | 0,08 | 3,07% | 2,625 | 2,685 | 2,535 | 0 |
11 Jun 2024 | 2,605 | 0,15 | 6,11% | 2,57 | 2,705 | 2,545 | 0 |
10 Jun 2024 | 2,455 | 0,02 | 0,82% | 2,605 | 2,615 | 2,455 | 0 |
07 Jun 2024 | 2,435 | 0,02 | 0,62% | 2,44 | 2,555 | 2,34 | 0 |
06 Jun 2024 | 2,42 | -0,19 | -7,10% | 2,49 | 2,565 | 2,42 | 0 |
05 Jun 2024 | 2,605 | 0,04 | 1,36% | 2,59 | 2,63 | 2,535 | 0 |
04 Jun 2024 | 2,57 | 0,29 | 12,47% | 2,415 | 2,675 | 2,40 | 0 |
03 Jun 2024 | 2,285 | -0,07 | -2,97% | 2,145 | 2,29 | 2,145 | 0 |
31 Mai 2024 | 2,355 | -0,07 | -2,89% | 2,485 | 2,49 | 2,295 | 0 |
30 Mai 2024 | 2,425 | -0,04 | -1,62% | 2,48 | 2,53 | 2,42 | 0 |
29 Mai 2024 | 2,465 | 0,10 | 4,23% | 2,375 | 2,47 | 2,36 | 0 |
28 Mai 2024 | 2,365 | -0,12 | -4,83% | 2,46 | 2,485 | 2,365 | 0 |
27 Mai 2024 | 2,485 | 0,05 | 2,05% | 2,495 | 2,56 | 2,485 | 0 |
24 Mai 2024 | 2,435 | 0,09 | 3,84% | 2,48 | 2,49 | 2,32 | 0 |
23 Mai 2024 | 2,345 | 0,11 | 4,69% | 2,37 | 2,37 | 2,225 | 0 |
22 Mai 2024 | 2,24 | 0,28 | 13,99% | 2,125 | 2,28 | 2,10 | 0 |
21 Mai 2024 | 1,965 | 0,05 | 2,34% | 2,03 | 2,085 | 1,915 | 0 |
20 Mai 2024 | 1,92 | -0,04 | -2,04% | 1,89 | 1,955 | 1,87 | 0 |
17 Mai 2024 | 1,96 | 0,01 | 0,51% | 2,055 | 2,12 | 1,95 | 0 |
16 Mai 2024 | 1,95 | -0,09 | -4,18% | 2,01 | 2,085 | 1,92 | 0 |
15 Mai 2024 | 2,035 | -0,12 | -5,35% | 2,06 | 2,215 | 2,035 | 0 |
14 Mai 2024 | 2,15 | -0,05 | -2,27% | 2,165 | 2,225 | 2,105 | 0 |
13 Mai 2024 | 2,20 | 0,09 | 4,27% | 2,23 | 2,23 | 2,045 | 0 |
10 Mai 2024 | 2,11 | -0,05 | -2,31% | 2,07 | 2,155 | 2,055 | 0 |
09 Mai 2024 | 2,16 | -0,10 | -4,42% | 2,335 | 2,365 | 2,14 | 0 |
08 Mai 2024 | 2,26 | 0,01 | 0,67% | 2,365 | 2,42 | 2,25 | 0 |
07 Mai 2024 | 2,245 | 0,04 | 1,58% | 2,28 | 2,33 | 2,22 | 0 |
06 Mai 2024 | 2,21 | -0,22 | -8,87% | 2,345 | 2,36 | 2,15 | 0 |
03 Mai 2024 | 2,425 | 0,12 | 5,21% | 2,335 | 2,48 | 2,315 | 0 |
02 Mai 2024 | 2,305 | 0,29 | 14,39% | 2,34 | 2,37 | 2,25 | 0 |
30 Abr 2024 | 2,015 | -0,02 | -0,74% | 2,08 | 2,10 | 1,965 | 0 |
29 Abr 2024 | 2,03 | -0,24 | -10,38% | 2,24 | 2,28 | 1,975 | 0 |
26 Abr 2024 | 2,265 | 0,32 | 16,45% | 1,86 | 2,32 | 1,86 | 0 |
25 Abr 2024 | 1,945 | 0,03 | 1,57% | 1,905 | 2,005 | 1,845 | 0 |
24 Abr 2024 | 1,915 | -0,02 | -0,78% | 1,905 | 2,03 | 1,88 | 0 |
23 Abr 2024 | 1,93 | 0,00 | 0,00% | 1,945 | 2,045 | 1,915 | 0 |
22 Abr 2024 | 1,93 | -0,04 | -2,03% | 2,08 | 2,11 | 1,915 | 0 |
19 Abr 2024 | 1,97 | -0,10 | -4,60% | 2,095 | 2,165 | 1,905 | 0 |
18 Abr 2024 | 2,065 | -0,02 | -0,96% | 2,125 | 2,22 | 2,05 | 0 |
17 Abr 2024 | 2,085 | -0,01 | -0,48% | 2,195 | 2,195 | 2,055 | 0 |