Cotações Históricas P21NS4
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 1,605 | -0,02 | -1,23% | 1,575 | 1,62 | 1,51 | 0 |
27 Jun 2024 | 1,625 | -0,03 | -1,81% | 1,64 | 1,675 | 1,585 | 0 |
26 Jun 2024 | 1,655 | -0,01 | -0,30% | 1,57 | 1,75 | 1,496 | 0 |
25 Jun 2024 | 1,66 | 0,15 | 9,93% | 1,61 | 1,715 | 1,61 | 0 |
24 Jun 2024 | 1,51 | -0,14 | -8,21% | 1,62 | 1,64 | 1,505 | 0 |
21 Jun 2024 | 1,645 | 0,04 | 2,49% | 1,60 | 1,715 | 1,59 | 0 |
20 Jun 2024 | 1,605 | -0,13 | -7,23% | 1,69 | 1,695 | 1,59 | 0 |
19 Jun 2024 | 1,73 | 0,05 | 2,98% | 1,665 | 1,73 | 1,665 | 0 |
18 Jun 2024 | 1,68 | -0,06 | -3,45% | 1,64 | 1,735 | 1,63 | 0 |
17 Jun 2024 | 1,74 | -0,05 | -2,52% | 1,74 | 1,82 | 1,685 | 0 |
14 Jun 2024 | 1,785 | 0,21 | 13,33% | 1,525 | 1,835 | 1,52 | 0 |
13 Jun 2024 | 1,575 | 0,28 | 21,43% | 1,331 | 1,575 | 1,304 | 0 |
12 Jun 2024 | 1,297 | -0,19 | -12,48% | 1,432 | 1,445 | 1,288 | 0 |
11 Jun 2024 | 1,482 | 0,08 | 5,86% | 1,367 | 1,56 | 1,35 | 0 |
10 Jun 2024 | 1,40 | 0,06 | 4,56% | 1,388 | 1,492 | 1,388 | 0 |
07 Jun 2024 | 1,339 | 0,04 | 3,40% | 1,309 | 1,434 | 1,287 | 0 |
06 Jun 2024 | 1,295 | -0,05 | -3,93% | 1,31 | 1,313 | 1,213 | 0 |
05 Jun 2024 | 1,348 | -0,11 | -7,29% | 1,382 | 1,404 | 1,315 | 0 |
04 Jun 2024 | 1,454 | 0,13 | 10,07% | 1,353 | 1,498 | 1,353 | 0 |
03 Jun 2024 | 1,321 | -0,09 | -6,58% | 1,274 | 1,337 | 1,258 | 0 |
31 Mai 2024 | 1,414 | 0,02 | 1,58% | 1,404 | 1,448 | 1,375 | 0 |
30 Mai 2024 | 1,392 | -0,02 | -1,56% | 1,482 | 1,482 | 1,382 | 0 |
29 Mai 2024 | 1,414 | 0,14 | 11,08% | 1,331 | 1,448 | 1,306 | 0 |
28 Mai 2024 | 1,273 | 0,05 | 4,43% | 1,203 | 1,305 | 1,166 | 0 |
27 Mai 2024 | 1,219 | -0,04 | -3,33% | 1,275 | 1,275 | 1,216 | 3.000 |
24 Mai 2024 | 1,261 | -0,02 | -1,18% | 1,355 | 1,355 | 1,259 | 1.200 |
23 Mai 2024 | 1,276 | -0,01 | -0,47% | 1,259 | 1,304 | 1,228 | 1.400 |
22 Mai 2024 | 1,282 | 0,02 | 1,91% | 1,258 | 1,30 | 1,25 | 1.200 |
21 Mai 2024 | 1,258 | 0,02 | 1,53% | 1,261 | 1,314 | 1,249 | 0 |
20 Mai 2024 | 1,239 | -0,03 | -2,67% | 1,258 | 1,261 | 1,214 | 0 |
17 Mai 2024 | 1,273 | 0,00 | 0,16% | 1,299 | 1,332 | 1,267 | 0 |
16 Mai 2024 | 1,271 | 0,09 | 7,99% | 1,185 | 1,274 | 1,184 | 0 |
15 Mai 2024 | 1,177 | -0,10 | -7,54% | 1,245 | 1,256 | 1,177 | 0 |
14 Mai 2024 | 1,273 | 0,00 | 0,08% | 1,28 | 1,315 | 1,268 | 0 |
13 Mai 2024 | 1,272 | 0,02 | 1,27% | 1,231 | 1,289 | 1,231 | 0 |
10 Mai 2024 | 1,256 | -0,04 | -2,79% | 1,263 | 1,263 | 1,208 | 0 |
09 Mai 2024 | 1,292 | -0,12 | -8,24% | 1,39 | 1,404 | 1,287 | 0 |
08 Mai 2024 | 1,408 | -0,02 | -1,61% | 1,436 | 1,443 | 1,371 | 0 |
07 Mai 2024 | 1,431 | -0,19 | -11,67% | 1,585 | 1,59 | 1,43 | 0 |
06 Mai 2024 | 1,62 | -0,13 | -7,43% | 1,705 | 1,73 | 1,60 | 0 |
03 Mai 2024 | 1,75 | -0,07 | -3,58% | 1,78 | 1,81 | 1,675 | 0 |
02 Mai 2024 | 1,815 | 0,02 | 1,11% | 1,765 | 1,835 | 1,76 | 0 |
30 Abr 2024 | 1,795 | 0,14 | 8,46% | 1,65 | 1,795 | 1,64 | 0 |
29 Abr 2024 | 1,655 | 0,03 | 1,53% | 1,585 | 1,68 | 1,58 | 0 |
26 Abr 2024 | 1,63 | -0,18 | -9,94% | 1,72 | 1,75 | 1,61 | 0 |
25 Abr 2024 | 1,81 | 0,10 | 5,85% | 1,725 | 1,915 | 1,705 | 0 |
24 Abr 2024 | 1,71 | 0,06 | 3,64% | 1,585 | 1,71 | 1,585 | 0 |
23 Abr 2024 | 1,65 | -0,22 | -11,53% | 1,79 | 1,79 | 1,65 | 0 |
22 Abr 2024 | 1,865 | -0,10 | -5,09% | 1,905 | 1,94 | 1,84 | 200 |
19 Abr 2024 | 1,965 | 0,09 | 4,52% | 2,11 | 2,11 | 1,945 | 0 |
18 Abr 2024 | 1,88 | -0,05 | -2,34% | 1,875 | 1,97 | 1,87 | 0 |
17 Abr 2024 | 1,925 | -0,04 | -1,79% | 1,965 | 1,975 | 1,84 | 0 |
16 Abr 2024 | 1,96 | 0,19 | 10,42% | 1,925 | 1,985 | 1,875 | 0 |
15 Abr 2024 | 1,775 | -0,07 | -3,79% | 1,79 | 1,795 | 1,635 | 0 |
12 Abr 2024 | 1,845 | 0,04 | 2,50% | 1,70 | 1,875 | 1,645 | 0 |
11 Abr 2024 | 1,80 | 0,11 | 6,51% | 1,70 | 1,86 | 1,685 | 0 |
10 Abr 2024 | 1,69 | -0,02 | -0,88% | 1,655 | 1,77 | 1,595 | 0 |
09 Abr 2024 | 1,705 | 0,17 | 11,07% | 1,565 | 1,72 | 1,56 | 0 |
08 Abr 2024 | 1,535 | -0,12 | -7,25% | 1,62 | 1,645 | 1,535 | 0 |