Cotações Históricas P20P45
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Set 2024 | 2,195 | 0,02 | 1,15% | 2,165 | 2,315 | 2,13 | 0 |
19 Set 2024 | 2,17 | 0,19 | 9,60% | 2,14 | 2,175 | 2,025 | 0 |
18 Set 2024 | 1,98 | 0,01 | 0,51% | 1,97 | 2,06 | 1,955 | 0 |
17 Set 2024 | 1,97 | 0,17 | 9,14% | 1,90 | 2,025 | 1,875 | 0 |
16 Set 2024 | 1,805 | -0,01 | -0,28% | 1,785 | 1,86 | 1,72 | 0 |
13 Set 2024 | 1,81 | 0,13 | 7,42% | 1,725 | 1,865 | 1,685 | 0 |
12 Set 2024 | 1,685 | 0,22 | 14,63% | 1,69 | 1,76 | 1,565 | 0 |
11 Set 2024 | 1,47 | 0,00 | -0,14% | 1,535 | 1,675 | 1,36 | 0 |
10 Set 2024 | 1,472 | -0,17 | -10,52% | 1,665 | 1,75 | 1,422 | 0 |
09 Set 2024 | 1,645 | 0,15 | 10,03% | 1,575 | 1,735 | 1,55 | 0 |
06 Set 2024 | 1,495 | -0,28 | -15,77% | 1,76 | 1,785 | 1,495 | 0 |
05 Set 2024 | 1,775 | 0,15 | 9,23% | 1,565 | 1,88 | 1,535 | 0 |
04 Set 2024 | 1,625 | -0,05 | -2,99% | 1,474 | 1,705 | 1,409 | 0 |
03 Set 2024 | 1,675 | -0,30 | -14,97% | 1,95 | 2,01 | 1,61 | 0 |
02 Set 2024 | 1,97 | 0,02 | 1,29% | 1,98 | 2,045 | 1,86 | 0 |
30 Ago 2024 | 1,945 | 0,10 | 5,42% | 1,89 | 1,97 | 1,885 | 0 |
29 Ago 2024 | 1,845 | 0,05 | 2,79% | 1,81 | 1,935 | 1,78 | 0 |
28 Ago 2024 | 1,795 | 0,00 | 0,28% | 1,845 | 1,855 | 1,705 | 0 |
27 Ago 2024 | 1,79 | 0,12 | 6,87% | 1,70 | 1,815 | 1,675 | 0 |
26 Ago 2024 | 1,675 | -0,02 | -1,18% | 1,665 | 1,725 | 1,625 | 0 |
23 Ago 2024 | 1,695 | 0,16 | 10,06% | 1,61 | 1,71 | 1,595 | 0 |
22 Ago 2024 | 1,54 | 0,03 | 1,99% | 1,515 | 1,60 | 1,452 | 0 |
21 Ago 2024 | 1,51 | 0,06 | 4,35% | 1,433 | 1,57 | 1,411 | 0 |
20 Ago 2024 | 1,447 | -0,15 | -9,28% | 1,60 | 1,63 | 1,412 | 0 |
19 Ago 2024 | 1,595 | 0,14 | 9,55% | 1,474 | 1,655 | 1,461 | 0 |
16 Ago 2024 | 1,456 | 0,36 | 32,60% | 1,444 | 1,495 | 1,391 | 0 |
14 Ago 2024 | 1,098 | 0,05 | 4,97% | 1,128 | 1,138 | 1,078 | 0 |
13 Ago 2024 | 1,046 | 0,04 | 4,29% | 1,043 | 1,115 | 0,964 | 0 |
12 Ago 2024 | 1,003 | -0,02 | -1,67% | 1,075 | 1,122 | 0,978 | 0 |
09 Ago 2024 | 1,02 | 0,08 | 8,28% | 0,973 | 1,13 | 0,916 | 0 |
08 Ago 2024 | 0,942 | -0,079 | -7,74% | 0,863 | 1,012 | 0,703 | 0 |
07 Ago 2024 | 1,021 | 0,38 | 59,53% | 0,833 | 1,066 | 0,748 | 0 |
06 Ago 2024 | 0,64 | -0,071 | -9,99% | 0,914 | 0,948 | 0,511 | 0 |
05 Ago 2024 | 0,711 | -0,253 | -26,24% | 0,43 | 0,732 | 0,168 | 0 |
02 Ago 2024 | 0,964 | -0,606 | -38,60% | 1,442 | 1,442 | 0,919 | 0 |
01 Ago 2024 | 1,57 | -0,63 | -28,47% | 2,18 | 2,18 | 1,57 | 0 |
31 Jul 2024 | 2,195 | -0,17 | -6,99% | 2,445 | 2,455 | 2,095 | 0 |
30 Jul 2024 | 2,36 | 0,18 | 8,26% | 2,195 | 2,415 | 2,165 | 0 |
29 Jul 2024 | 2,18 | -0,11 | -4,60% | 2,335 | 2,40 | 2,12 | 0 |
26 Jul 2024 | 2,285 | -0,02 | -0,87% | 2,275 | 2,325 | 2,20 | 0 |
25 Jul 2024 | 2,305 | -0,13 | -5,34% | 2,29 | 2,315 | 2,025 | 0 |
24 Jul 2024 | 2,435 | -0,05 | -1,81% | 2,54 | 2,555 | 2,26 | 0 |
23 Jul 2024 | 2,48 | 0,08 | 3,12% | 2,445 | 2,545 | 2,40 | 0 |
22 Jul 2024 | 2,405 | 0,29 | 13,71% | 2,175 | 2,435 | 2,175 | 0 |
19 Jul 2024 | 2,115 | -0,11 | -4,94% | 2,195 | 2,195 | 2,075 | 0 |
18 Jul 2024 | 2,225 | 0,10 | 4,46% | 2,17 | 2,295 | 2,17 | 0 |
17 Jul 2024 | 2,13 | 0,09 | 4,16% | 2,08 | 2,18 | 2,015 | 0 |
16 Jul 2024 | 2,045 | 0,02 | 0,74% | 1,98 | 2,07 | 1,905 | 0 |
15 Jul 2024 | 2,03 | -0,06 | -2,64% | 1,985 | 2,085 | 1,91 | 0 |
12 Jul 2024 | 2,085 | 0,08 | 3,99% | 2,02 | 2,10 | 1,995 | 0 |
11 Jul 2024 | 2,005 | 0,02 | 1,01% | 2,07 | 2,07 | 1,915 | 0 |
10 Jul 2024 | 1,985 | 0,20 | 10,89% | 1,825 | 1,985 | 1,78 | 0 |
09 Jul 2024 | 1,79 | -0,22 | -10,95% | 1,985 | 1,985 | 1,76 | 0 |
08 Jul 2024 | 2,01 | 0,00 | 0,25% | 1,835 | 2,195 | 1,835 | 0 |
05 Jul 2024 | 2,005 | -0,12 | -5,42% | 2,155 | 2,22 | 1,925 | 0 |
04 Jul 2024 | 2,12 | 0,17 | 8,72% | 2,005 | 2,145 | 1,985 | 0 |
03 Jul 2024 | 1,95 | 0,26 | 15,38% | 1,825 | 2,005 | 1,77 | 0 |
02 Jul 2024 | 1,69 | -0,18 | -9,38% | 1,835 | 1,835 | 1,61 | 0 |
01 Jul 2024 | 1,865 | 0,41 | 28,44% | 1,915 | 1,915 | 1,73 | 0 |
28 Jun 2024 | 1,452 | -0,03 | -1,69% | 1,50 | 1,565 | 1,393 | 0 |
27 Jun 2024 | 1,477 | -0,02 | -1,53% | 1,56 | 1,565 | 1,442 | 0 |
26 Jun 2024 | 1,50 | -0,06 | -3,85% | 1,665 | 1,685 | 1,427 | 0 |
25 Jun 2024 | 1,56 | -0,15 | -8,50% | 1,71 | 1,725 | 1,53 | 0 |
24 Jun 2024 | 1,705 | 0,31 | 22,13% | 1,388 | 1,705 | 1,388 | 0 |