Cotações Históricas P214P0
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
15 Jul 2024 | 34,50 | 0,20 | 0,58% | 35,00 | 36,30 | 34,50 | 29 |
12 Jul 2024 | 34,30 | 1,80 | 5,54% | 33,25 | 34,40 | 33,25 | 0 |
11 Jul 2024 | 32,50 | -1,55 | -4,55% | 34,32 | 34,62 | 32,50 | 0 |
10 Jul 2024 | 34,05 | 1,45 | 4,45% | 33,92 | 34,32 | 33,35 | 30 |
09 Jul 2024 | 32,60 | 0,55 | 1,72% | 32,37 | 33,42 | 31,82 | 0 |
08 Jul 2024 | 32,05 | 0,85 | 2,72% | 31,72 | 32,80 | 31,65 | 32 |
05 Jul 2024 | 31,20 | 0,73 | 2,40% | 30,45 | 31,25 | 30,30 | 0 |
04 Jul 2024 | 30,47 | 0,63 | 2,11% | 29,90 | 30,75 | 29,90 | 0 |
03 Jul 2024 | 29,84 | -0,56 | -1,84% | 31,67 | 32,07 | 29,22 | 0 |
02 Jul 2024 | 30,40 | -1,70 | -5,30% | 32,12 | 32,47 | 28,80 | 0 |
01 Jul 2024 | 32,10 | 0,35 | 1,10% | 31,57 | 32,17 | 31,00 | 0 |
28 Jun 2024 | 31,75 | 1,00 | 3,25% | 31,92 | 32,40 | 31,60 | 35 |
27 Jun 2024 | 30,75 | -0,35 | -1,13% | 31,10 | 31,72 | 30,70 | 0 |
26 Jun 2024 | 31,10 | -0,35 | -1,11% | 31,42 | 32,17 | 30,90 | 0 |
25 Jun 2024 | 31,45 | 1,05 | 3,45% | 30,30 | 31,65 | 30,15 | 33 |
24 Jun 2024 | 30,40 | 1,02 | 3,47% | 29,85 | 30,67 | 29,32 | 0 |
21 Jun 2024 | 29,38 | -1,52 | -4,92% | 30,00 | 30,10 | 29,11 | 30 |
20 Jun 2024 | 30,90 | 0,58 | 1,91% | 30,40 | 31,15 | 30,20 | 0 |
19 Jun 2024 | 30,32 | 0,27 | 0,90% | 30,25 | 30,75 | 30,10 | 0 |
18 Jun 2024 | 30,05 | 0,82 | 2,81% | 29,89 | 30,40 | 29,50 | 0 |
17 Jun 2024 | 29,23 | 0,06 | 0,21% | 29,54 | 29,74 | 28,97 | 0 |
14 Jun 2024 | 29,17 | 0,55 | 1,92% | 29,49 | 30,00 | 28,91 | 0 |
13 Jun 2024 | 28,62 | 1,37 | 5,03% | 28,04 | 28,64 | 27,41 | 30 |
12 Jun 2024 | 27,25 | 0,08 | 0,29% | 28,25 | 28,80 | 26,61 | 0 |
11 Jun 2024 | 27,17 | 0,28 | 1,04% | 29,59 | 30,65 | 26,72 | 36 |
10 Jun 2024 | 26,89 | 0,82 | 3,15% | 27,19 | 27,32 | 26,24 | 39 |
07 Jun 2024 | 26,07 | 1,18 | 4,74% | 25,11 | 26,57 | 25,00 | 0 |
06 Jun 2024 | 24,89 | 0,58 | 2,39% | 24,75 | 25,59 | 24,35 | 48 |
05 Jun 2024 | 24,31 | 0,13 | 0,54% | 24,87 | 25,70 | 23,29 | 55 |
04 Jun 2024 | 24,18 | 0,06 | 0,25% | 24,65 | 25,16 | 24,08 | 0 |
03 Jun 2024 | 24,12 | 1,14 | 4,96% | 23,96 | 24,51 | 23,69 | 47 |
31 Mai 2024 | 22,98 | 0,17 | 0,75% | 23,23 | 23,84 | 22,70 | 0 |
30 Mai 2024 | 22,81 | 0,04 | 0,18% | 22,41 | 23,47 | 22,39 | 0 |
29 Mai 2024 | 22,77 | 0,73 | 3,31% | 22,43 | 23,04 | 21,79 | 0 |
28 Mai 2024 | 22,04 | -0,94 | -4,09% | 22,85 | 23,13 | 20,76 | 50 |
27 Mai 2024 | 22,98 | 0,56 | 2,50% | 22,89 | 23,40 | 22,65 | 0 |
24 Mai 2024 | 22,42 | -0,48 | -2,10% | 22,75 | 23,46 | 22,26 | 0 |
23 Mai 2024 | 22,90 | 1,39 | 6,46% | 22,17 | 23,15 | 21,97 | 83 |
22 Mai 2024 | 21,51 | -0,60 | -2,71% | 22,46 | 22,71 | 21,37 | 0 |
21 Mai 2024 | 22,11 | 2,17 | 10,88% | 20,32 | 23,03 | 20,22 | 89 |
20 Mai 2024 | 19,94 | 0,99 | 5,22% | 19,36 | 19,95 | 18,65 | 0 |
17 Mai 2024 | 18,95 | -0,45 | -2,32% | 19,35 | 19,92 | 18,75 | 0 |
16 Mai 2024 | 19,40 | -0,34 | -1,72% | 20,66 | 21,75 | 19,38 | 0 |
15 Mai 2024 | 19,74 | 2,02 | 11,40% | 18,69 | 19,97 | 18,52 | 0 |
14 Mai 2024 | 17,72 | 0,17 | 0,97% | 18,17 | 18,43 | 17,39 | 0 |
13 Mai 2024 | 17,55 | -1,31 | -6,95% | 18,49 | 18,90 | 17,24 | 0 |
10 Mai 2024 | 18,86 | -0,71 | -3,63% | 19,81 | 20,03 | 18,74 | 0 |
09 Mai 2024 | 19,57 | -0,16 | -0,81% | 19,86 | 20,34 | 19,41 | 0 |
08 Mai 2024 | 19,73 | 0,29 | 1,49% | 20,19 | 20,39 | 19,53 | 0 |
07 Mai 2024 | 19,44 | 1,91 | 10,90% | 19,23 | 19,56 | 18,50 | 0 |
06 Mai 2024 | 17,53 | 1,59 | 9,97% | 16,72 | 17,65 | 16,25 | 0 |
03 Mai 2024 | 15,94 | -2,83 | -15,08% | 17,82 | 17,91 | 15,63 | 0 |
02 Mai 2024 | 18,77 | -0,94 | -4,77% | 20,36 | 20,69 | 18,77 | 0 |
30 Abr 2024 | 19,71 | 3,92 | 24,83% | 16,81 | 22,20 | 15,17 | 0 |
29 Abr 2024 | 15,79 | -0,41 | -2,53% | 16,52 | 16,82 | 15,79 | 0 |
26 Abr 2024 | 16,20 | 1,12 | 7,43% | 15,94 | 16,30 | 14,97 | 0 |
25 Abr 2024 | 15,08 | -0,88 | -5,51% | 15,34 | 15,93 | 14,80 | 0 |
24 Abr 2024 | 15,96 | -0,90 | -5,34% | 17,58 | 18,01 | 15,79 | 0 |
23 Abr 2024 | 16,86 | 1,19 | 7,59% | 16,23 | 16,95 | 16,03 | 0 |
22 Abr 2024 | 15,67 | -0,28 | -1,76% | 15,94 | 16,75 | 15,53 | 0 |
19 Abr 2024 | 15,95 | -1,89 | -10,59% | 17,24 | 18,01 | 15,88 | 0 |
18 Abr 2024 | 17,84 | -0,61 | -3,31% | 18,27 | 18,60 | 17,49 | 0 |
17 Abr 2024 | 18,45 | 0,87 | 4,95% | 17,82 | 19,65 | 17,69 | 0 |