Cotações Históricas P21IM7
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
15 Jul 2024 | 3,48 | 0,10 | 2,96% | 3,32 | 3,53 | 3,32 | 0 |
12 Jul 2024 | 3,38 | 0,10 | 3,05% | 3,13 | 3,40 | 3,09 | 0 |
11 Jul 2024 | 3,28 | -0,27 | -7,61% | 3,68 | 3,76 | 3,28 | 0 |
10 Jul 2024 | 3,55 | 0,06 | 1,72% | 3,50 | 3,59 | 3,50 | 0 |
09 Jul 2024 | 3,49 | 0,04 | 1,16% | 3,52 | 3,58 | 3,49 | 0 |
08 Jul 2024 | 3,45 | 0,11 | 3,29% | 3,38 | 3,46 | 3,38 | 0 |
05 Jul 2024 | 3,34 | 0,20 | 6,37% | 3,19 | 3,35 | 3,17 | 0 |
04 Jul 2024 | 3,14 | 0,06 | 1,95% | 3,16 | 3,18 | 3,12 | 0 |
03 Jul 2024 | 3,08 | 0,28 | 10,00% | 2,96 | 3,09 | 2,905 | 0 |
02 Jul 2024 | 2,80 | 0,20 | 7,69% | 2,66 | 2,805 | 2,56 | 0 |
01 Jul 2024 | 2,60 | -0,22 | -7,64% | 2,69 | 2,705 | 2,485 | 0 |
28 Jun 2024 | 2,815 | 0,07 | 2,74% | 2,86 | 3,04 | 2,785 | 0 |
27 Jun 2024 | 2,74 | 0,04 | 1,48% | 2,675 | 2,835 | 2,655 | 0 |
26 Jun 2024 | 2,70 | 0,04 | 1,50% | 2,76 | 2,825 | 2,645 | 0 |
25 Jun 2024 | 2,66 | 0,03 | 1,14% | 2,49 | 2,675 | 2,43 | 0 |
24 Jun 2024 | 2,63 | -0,16 | -5,57% | 2,78 | 2,805 | 2,56 | 0 |
21 Jun 2024 | 2,785 | -0,24 | -7,78% | 2,865 | 2,875 | 2,71 | 0 |
20 Jun 2024 | 3,02 | -0,04 | -1,31% | 3,18 | 3,21 | 2,93 | 0 |
19 Jun 2024 | 3,06 | 0,09 | 2,86% | 3,04 | 3,08 | 3,04 | 0 |
18 Jun 2024 | 2,975 | 0,19 | 6,82% | 3,02 | 3,08 | 2,94 | 0 |
17 Jun 2024 | 2,785 | 0,16 | 5,89% | 2,72 | 2,785 | 2,68 | 0 |
14 Jun 2024 | 2,63 | 0,09 | 3,75% | 2,605 | 2,65 | 2,50 | 0 |
13 Jun 2024 | 2,535 | 0,09 | 3,68% | 2,57 | 2,635 | 2,49 | 0 |
12 Jun 2024 | 2,445 | 0,45 | 22,56% | 2,17 | 2,455 | 2,145 | 0 |
11 Jun 2024 | 1,995 | 0,03 | 1,53% | 1,975 | 2,02 | 1,88 | 0 |
10 Jun 2024 | 1,965 | 0,03 | 1,55% | 1,89 | 1,965 | 1,845 | 0 |
07 Jun 2024 | 1,935 | -0,01 | -0,26% | 1,955 | 1,98 | 1,82 | 0 |
06 Jun 2024 | 1,94 | 0,13 | 6,89% | 1,955 | 1,99 | 1,92 | 0 |
05 Jun 2024 | 1,815 | 0,38 | 26,30% | 1,57 | 1,82 | 1,525 | 0 |
04 Jun 2024 | 1,437 | -0,02 | -1,58% | 1,446 | 1,464 | 1,359 | 0 |
03 Jun 2024 | 1,46 | 0,27 | 22,69% | 1,439 | 1,53 | 1,392 | 0 |
31 Mai 2024 | 1,19 | -0,34 | -22,22% | 1,407 | 1,49 | 1,19 | 0 |
30 Mai 2024 | 1,53 | -0,24 | -13,56% | 1,58 | 1,655 | 1,51 | 0 |
29 Mai 2024 | 1,77 | -0,04 | -2,21% | 1,77 | 1,79 | 1,67 | 0 |
28 Mai 2024 | 1,81 | 0,03 | 1,40% | 1,79 | 1,865 | 1,725 | 0 |
27 Mai 2024 | 1,785 | -0,02 | -0,83% | 1,73 | 1,79 | 1,73 | 0 |
24 Mai 2024 | 1,80 | -0,02 | -1,10% | 1,605 | 1,805 | 1,605 | 0 |
23 Mai 2024 | 1,82 | 0,02 | 1,11% | 1,895 | 1,98 | 1,75 | 0 |
22 Mai 2024 | 1,80 | 0,09 | 4,96% | 1,76 | 1,80 | 1,72 | 0 |
21 Mai 2024 | 1,715 | -0,01 | -0,58% | 1,725 | 1,745 | 1,65 | 0 |
20 Mai 2024 | 1,725 | 0,07 | 4,23% | 1,65 | 1,74 | 1,63 | 0 |
17 Mai 2024 | 1,655 | -0,10 | -5,43% | 1,67 | 1,695 | 1,63 | 0 |
16 Mai 2024 | 1,75 | 0,15 | 9,03% | 1,71 | 1,77 | 1,68 | 0 |
15 Mai 2024 | 1,605 | 0,20 | 14,48% | 1,457 | 1,61 | 1,444 | 0 |
14 Mai 2024 | 1,402 | 0,05 | 3,77% | 1,345 | 1,418 | 1,317 | 0 |
13 Mai 2024 | 1,351 | 0,04 | 2,97% | 1,37 | 1,398 | 1,337 | 0 |
10 Mai 2024 | 1,312 | -0,02 | -1,72% | 1,319 | 1,412 | 1,297 | 0 |
09 Mai 2024 | 1,335 | 0,00 | 0,30% | 1,27 | 1,336 | 1,254 | 0 |
08 Mai 2024 | 1,331 | -0,09 | -6,40% | 1,352 | 1,374 | 1,265 | 0 |
07 Mai 2024 | 1,422 | 0,12 | 9,30% | 1,368 | 1,422 | 1,345 | 0 |
06 Mai 2024 | 1,301 | 0,10 | 8,24% | 1,235 | 1,31 | 1,235 | 0 |
03 Mai 2024 | 1,202 | 0,25 | 26,53% | 1,031 | 1,259 | 1,021 | 0 |
02 Mai 2024 | 0,95 | -0,20 | -17,39% | 1,002 | 1,051 | 0,913 | 0 |
30 Abr 2024 | 1,15 | -0,08 | -6,66% | 1,252 | 1,257 | 1,142 | 0 |
29 Abr 2024 | 1,232 | 0,00 | -0,16% | 1,267 | 1,288 | 1,212 | 0 |
26 Abr 2024 | 1,234 | 0,29 | 30,31% | 1,152 | 1,257 | 1,101 | 0 |
25 Abr 2024 | 0,947 | -0,184 | -16,27% | 0,976 | 1,032 | 0,915 | 0 |
24 Abr 2024 | 1,131 | 0,07 | 6,80% | 1,159 | 1,211 | 1,124 | 0 |
23 Abr 2024 | 1,059 | 0,21 | 24,44% | 0,903 | 1,067 | 0,901 | 0 |
22 Abr 2024 | 0,851 | -0,158 | -15,66% | 0,963 | 0,97 | 0,84 | 0 |
19 Abr 2024 | 1,009 | -0,27 | -21,11% | 1,142 | 1,17 | 1,009 | 0 |
18 Abr 2024 | 1,279 | -0,10 | -7,32% | 1,319 | 1,331 | 1,198 | 0 |
17 Abr 2024 | 1,38 | -0,11 | -7,07% | 1,392 | 1,495 | 1,367 | 0 |