Cotações Históricas P20NC0
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Set 2024 | 1,51 | 0,00 | 0,00% | 1,55 | 1,55 | 1,373 | 0 |
26 Set 2024 | 1,51 | 0,22 | 17,42% | 1,373 | 1,51 | 1,338 | 0 |
25 Set 2024 | 1,286 | 0,00 | -0,16% | 1,281 | 1,324 | 1,227 | 0 |
24 Set 2024 | 1,288 | 0,06 | 4,63% | 1,283 | 1,357 | 1,249 | 0 |
23 Set 2024 | 1,231 | -0,08 | -5,81% | 1,347 | 1,348 | 1,194 | 0 |
20 Set 2024 | 1,307 | -0,04 | -2,90% | 1,335 | 1,388 | 1,293 | 0 |
19 Set 2024 | 1,346 | 0,00 | -0,30% | 1,42 | 1,434 | 1,287 | 0 |
18 Set 2024 | 1,35 | 0,10 | 7,83% | 1,277 | 1,393 | 1,269 | 0 |
17 Set 2024 | 1,252 | 0,00 | 0,24% | 1,251 | 1,311 | 1,251 | 0 |
16 Set 2024 | 1,249 | -0,01 | -0,48% | 1,231 | 1,271 | 1,187 | 0 |
13 Set 2024 | 1,255 | -0,01 | -0,40% | 1,291 | 1,291 | 1,238 | 0 |
12 Set 2024 | 1,26 | 0,10 | 8,53% | 1,253 | 1,269 | 1,184 | 0 |
11 Set 2024 | 1,161 | 0,04 | 3,11% | 1,156 | 1,217 | 1,114 | 0 |
10 Set 2024 | 1,126 | -0,09 | -7,70% | 1,222 | 1,228 | 1,091 | 0 |
09 Set 2024 | 1,22 | 0,03 | 2,35% | 1,223 | 1,328 | 1,204 | 0 |
06 Set 2024 | 1,192 | -0,12 | -9,28% | 1,324 | 1,324 | 1,164 | 338 |
05 Set 2024 | 1,314 | 0,04 | 3,30% | 1,286 | 1,349 | 1,22 | 0 |
04 Set 2024 | 1,272 | -0,03 | -2,38% | 1,256 | 1,337 | 1,231 | 0 |
03 Set 2024 | 1,303 | -0,15 | -10,20% | 1,464 | 1,468 | 1,253 | 0 |
02 Set 2024 | 1,451 | -0,01 | -0,55% | 1,48 | 1,53 | 1,422 | 338 |
30 Ago 2024 | 1,459 | 0,13 | 9,62% | 1,35 | 1,475 | 1,348 | 0 |
29 Ago 2024 | 1,331 | -0,02 | -1,70% | 1,37 | 1,389 | 1,331 | 0 |
28 Ago 2024 | 1,354 | -0,03 | -1,96% | 1,406 | 1,406 | 1,308 | 0 |
27 Ago 2024 | 1,381 | 0,03 | 2,30% | 1,369 | 1,395 | 1,325 | 0 |
26 Ago 2024 | 1,35 | -0,05 | -3,30% | 1,406 | 1,406 | 1,344 | 0 |
23 Ago 2024 | 1,396 | 0,07 | 5,20% | 1,351 | 1,405 | 1,351 | 0 |
22 Ago 2024 | 1,327 | -0,03 | -2,28% | 1,375 | 1,376 | 1,294 | 0 |
21 Ago 2024 | 1,358 | 0,02 | 1,12% | 1,361 | 1,385 | 1,318 | 0 |
20 Ago 2024 | 1,343 | -0,08 | -5,56% | 1,437 | 1,44 | 1,334 | 0 |
19 Ago 2024 | 1,422 | 0,07 | 5,49% | 1,366 | 1,465 | 1,366 | 0 |
16 Ago 2024 | 1,348 | 0,15 | 12,61% | 1,307 | 1,36 | 1,268 | 0 |
14 Ago 2024 | 1,197 | 0,08 | 7,45% | 1,185 | 1,223 | 1,177 | 0 |
13 Ago 2024 | 1,114 | -0,07 | -5,75% | 1,20 | 1,207 | 1,086 | 0 |
12 Ago 2024 | 1,182 | -0,01 | -0,92% | 1,217 | 1,243 | 1,175 | 0 |
09 Ago 2024 | 1,193 | 0,03 | 2,14% | 1,185 | 1,261 | 1,156 | 0 |
08 Ago 2024 | 1,168 | 0,02 | 1,48% | 1,124 | 1,187 | 0,987 | 0 |
07 Ago 2024 | 1,151 | 0,05 | 4,35% | 1,092 | 1,203 | 0,992 | 0 |
06 Ago 2024 | 1,103 | -0,08 | -6,68% | 1,302 | 1,302 | 1,05 | 0 |
05 Ago 2024 | 1,182 | -0,13 | -9,91% | 1,227 | 1,227 | 1,004 | 2.000 |
02 Ago 2024 | 1,312 | -0,24 | -15,35% | 1,515 | 1,515 | 1,294 | 1.500 |
01 Ago 2024 | 1,55 | -0,29 | -15,76% | 1,84 | 1,84 | 1,55 | 0 |
31 Jul 2024 | 1,84 | -0,08 | -3,92% | 1,995 | 2,01 | 1,79 | 0 |
30 Jul 2024 | 1,915 | 0,11 | 5,80% | 1,835 | 1,94 | 1,78 | 0 |
29 Jul 2024 | 1,81 | -0,05 | -2,43% | 1,885 | 1,92 | 1,785 | 0 |
26 Jul 2024 | 1,855 | -0,02 | -1,07% | 1,89 | 1,895 | 1,82 | 0 |
25 Jul 2024 | 1,875 | -0,06 | -2,85% | 1,915 | 1,92 | 1,81 | 0 |
24 Jul 2024 | 1,93 | 0,07 | 3,76% | 1,88 | 1,935 | 1,77 | 0 |
23 Jul 2024 | 1,86 | -0,01 | -0,53% | 1,99 | 1,995 | 1,825 | 0 |
22 Jul 2024 | 1,87 | 0,18 | 10,32% | 1,73 | 1,875 | 1,73 | 0 |
19 Jul 2024 | 1,695 | 0,00 | 0,00% | 1,715 | 1,72 | 1,635 | 0 |
18 Jul 2024 | 1,695 | 0,05 | 3,04% | 1,675 | 1,72 | 1,665 | 0 |
17 Jul 2024 | 1,645 | 0,01 | 0,30% | 1,64 | 1,715 | 1,625 | 0 |
16 Jul 2024 | 1,64 | 0,07 | 4,79% | 1,555 | 1,66 | 1,525 | 0 |
15 Jul 2024 | 1,565 | -0,07 | -4,28% | 1,545 | 1,59 | 1,492 | 0 |
12 Jul 2024 | 1,635 | -0,03 | -1,51% | 1,665 | 1,67 | 1,60 | 0 |
11 Jul 2024 | 1,66 | -0,07 | -3,77% | 1,755 | 1,76 | 1,645 | 0 |
10 Jul 2024 | 1,725 | 0,04 | 2,07% | 1,72 | 1,76 | 1,665 | 0 |
09 Jul 2024 | 1,69 | -0,06 | -3,15% | 1,755 | 1,785 | 1,665 | 1.000 |
08 Jul 2024 | 1,745 | 0,22 | 14,05% | 1,54 | 1,825 | 1,53 | 0 |
05 Jul 2024 | 1,53 | -0,05 | -3,16% | 1,62 | 1,63 | 1,495 | 0 |
04 Jul 2024 | 1,58 | 0,06 | 3,95% | 1,525 | 1,61 | 1,525 | 0 |
03 Jul 2024 | 1,52 | 0,19 | 14,63% | 1,37 | 1,59 | 1,351 | 6.000 |
02 Jul 2024 | 1,326 | -0,10 | -6,88% | 1,46 | 1,467 | 1,325 | 0 |
01 Jul 2024 | 1,424 | 0,24 | 20,17% | 1,259 | 1,424 | 1,258 | 0 |