Cotações Históricas P212P4
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 1,282 | 0,06 | 5,08% | 1,207 | 1,306 | 1,20 | 0 |
13 Jun 2024 | 1,22 | 0,06 | 5,45% | 1,254 | 1,278 | 1,205 | 0 |
12 Jun 2024 | 1,157 | 0,01 | 0,96% | 1,08 | 1,157 | 0,997 | 0 |
11 Jun 2024 | 1,146 | 0,13 | 12,80% | 1,086 | 1,187 | 1,06 | 0 |
10 Jun 2024 | 1,016 | 0,12 | 13,77% | 1,033 | 1,07 | 0,972 | 0 |
07 Jun 2024 | 0,893 | -0,251 | -21,94% | 1,075 | 1,144 | 0,893 | 0 |
06 Jun 2024 | 1,144 | -0,07 | -5,92% | 1,233 | 1,241 | 1,123 | 0 |
05 Jun 2024 | 1,216 | 0,02 | 1,76% | 1,144 | 1,241 | 1,132 | 0 |
04 Jun 2024 | 1,195 | 0,02 | 1,88% | 1,214 | 1,266 | 1,14 | 0 |
03 Jun 2024 | 1,173 | -0,11 | -8,50% | 1,128 | 1,196 | 1,125 | 0 |
31 Mai 2024 | 1,282 | -0,04 | -3,17% | 1,332 | 1,367 | 1,26 | 0 |
30 Mai 2024 | 1,324 | -0,06 | -4,40% | 1,535 | 1,535 | 1,302 | 0 |
29 Mai 2024 | 1,385 | -0,05 | -3,35% | 1,492 | 1,515 | 1,385 | 0 |
28 Mai 2024 | 1,433 | -0,03 | -1,71% | 1,468 | 1,52 | 1,404 | 0 |
27 Mai 2024 | 1,458 | -0,01 | -0,48% | 1,459 | 1,478 | 1,412 | 0 |
24 Mai 2024 | 1,465 | -0,01 | -0,34% | 1,525 | 1,525 | 1,435 | 0 |
23 Mai 2024 | 1,47 | 0,08 | 5,45% | 1,428 | 1,473 | 1,41 | 0 |
22 Mai 2024 | 1,394 | -0,01 | -0,71% | 1,394 | 1,477 | 1,379 | 0 |
21 Mai 2024 | 1,404 | -0,06 | -4,36% | 1,473 | 1,50 | 1,404 | 0 |
20 Mai 2024 | 1,468 | 0,04 | 3,09% | 1,434 | 1,471 | 1,379 | 0 |
17 Mai 2024 | 1,424 | 0,03 | 2,30% | 1,487 | 1,515 | 1,417 | 0 |
16 Mai 2024 | 1,392 | -0,03 | -1,76% | 1,489 | 1,525 | 1,365 | 0 |
15 Mai 2024 | 1,417 | 0,10 | 7,84% | 1,377 | 1,433 | 1,334 | 0 |
14 Mai 2024 | 1,314 | -0,15 | -10,25% | 1,411 | 1,423 | 1,259 | 0 |
13 Mai 2024 | 1,464 | 0,00 | 0,21% | 1,55 | 1,555 | 1,406 | 0 |
10 Mai 2024 | 1,461 | 0,15 | 11,27% | 1,32 | 1,461 | 1,295 | 0 |
09 Mai 2024 | 1,313 | 0,00 | -0,30% | 1,337 | 1,351 | 1,288 | 0 |
08 Mai 2024 | 1,317 | 0,03 | 2,49% | 1,318 | 1,379 | 1,297 | 0 |
07 Mai 2024 | 1,285 | -0,10 | -7,22% | 1,369 | 1,369 | 1,235 | 0 |
06 Mai 2024 | 1,385 | -0,06 | -4,28% | 1,447 | 1,457 | 1,351 | 0 |
03 Mai 2024 | 1,447 | -0,05 | -3,21% | 1,412 | 1,457 | 1,304 | 0 |
02 Mai 2024 | 1,495 | 0,13 | 9,52% | 1,55 | 1,595 | 1,441 | 0 |
30 Abr 2024 | 1,365 | 0,11 | 8,76% | 1,304 | 1,407 | 1,283 | 0 |
29 Abr 2024 | 1,255 | 0,04 | 3,38% | 1,262 | 1,275 | 1,196 | 0 |
26 Abr 2024 | 1,214 | -0,14 | -10,01% | 1,289 | 1,299 | 1,135 | 0 |
25 Abr 2024 | 1,349 | 0,16 | 12,98% | 1,255 | 1,397 | 1,23 | 0 |
24 Abr 2024 | 1,194 | -0,04 | -3,16% | 1,279 | 1,309 | 1,189 | 0 |
23 Abr 2024 | 1,233 | -0,04 | -2,84% | 1,282 | 1,29 | 1,204 | 0 |
22 Abr 2024 | 1,269 | 0,16 | 14,95% | 1,217 | 1,28 | 1,206 | 0 |
19 Abr 2024 | 1,104 | -0,04 | -3,66% | 1,295 | 1,311 | 1,077 | 0 |
18 Abr 2024 | 1,146 | -0,11 | -8,90% | 1,206 | 1,232 | 1,126 | 0 |
17 Abr 2024 | 1,258 | -0,10 | -7,50% | 1,365 | 1,37 | 1,183 | 0 |
16 Abr 2024 | 1,36 | 0,06 | 4,78% | 1,413 | 1,478 | 1,344 | 0 |
15 Abr 2024 | 1,298 | -0,13 | -9,17% | 1,497 | 1,50 | 1,298 | 0 |
12 Abr 2024 | 1,429 | -0,10 | -6,60% | 1,466 | 1,53 | 1,39 | 0 |
11 Abr 2024 | 1,53 | -0,15 | -8,93% | 1,75 | 1,77 | 1,471 | 0 |
10 Abr 2024 | 1,68 | 0,09 | 5,66% | 1,56 | 1,70 | 1,515 | 0 |
09 Abr 2024 | 1,59 | -0,03 | -1,85% | 1,64 | 1,645 | 1,54 | 0 |
08 Abr 2024 | 1,62 | -0,05 | -2,99% | 1,75 | 1,75 | 1,615 | 0 |
05 Abr 2024 | 1,67 | 0,08 | 4,70% | 1,725 | 1,745 | 1,635 | 0 |
04 Abr 2024 | 1,595 | 0,05 | 3,57% | 1,595 | 1,605 | 1,545 | 0 |
03 Abr 2024 | 1,54 | 0,01 | 0,65% | 1,56 | 1,59 | 1,525 | 0 |
02 Abr 2024 | 1,53 | 0,24 | 18,70% | 1,398 | 1,53 | 1,388 | 0 |
28 Mar 2024 | 1,289 | -0,01 | -0,39% | 1,276 | 1,29 | 1,191 | 0 |
27 Mar 2024 | 1,294 | -0,04 | -3,29% | 1,366 | 1,403 | 1,294 | 0 |
26 Mar 2024 | 1,338 | 0,01 | 1,06% | 1,287 | 1,343 | 1,256 | 0 |