Cotações Históricas P21P69
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 1,905 | -0,07 | -3,30% | 1,88 | 1,96 | 1,75 | 0 |
27 Jun 2024 | 1,97 | -0,08 | -3,67% | 2,015 | 2,08 | 1,89 | 0 |
26 Jun 2024 | 2,045 | -0,01 | -0,49% | 1,875 | 2,22 | 1,76 | 0 |
25 Jun 2024 | 2,055 | 0,27 | 15,13% | 1,955 | 2,165 | 1,955 | 0 |
24 Jun 2024 | 1,785 | -0,24 | -11,63% | 1,98 | 2,02 | 1,775 | 0 |
21 Jun 2024 | 2,02 | 0,07 | 3,59% | 1,935 | 2,155 | 1,915 | 0 |
20 Jun 2024 | 1,95 | -0,24 | -10,76% | 2,105 | 2,125 | 1,925 | 0 |
19 Jun 2024 | 2,185 | 0,09 | 4,05% | 2,05 | 2,19 | 2,05 | 0 |
18 Jun 2024 | 2,10 | -0,12 | -5,19% | 2,055 | 2,205 | 2,015 | 0 |
17 Jun 2024 | 2,215 | -0,09 | -3,90% | 2,21 | 2,36 | 2,115 | 0 |
14 Jun 2024 | 2,305 | 0,38 | 19,43% | 1,84 | 2,39 | 1,835 | 0 |
13 Jun 2024 | 1,93 | 0,49 | 34,21% | 1,515 | 1,93 | 1,456 | 0 |
12 Jun 2024 | 1,438 | -0,34 | -19,21% | 1,695 | 1,715 | 1,43 | 0 |
11 Jun 2024 | 1,78 | 0,15 | 9,20% | 1,565 | 1,915 | 1,53 | 0 |
10 Jun 2024 | 1,63 | 0,13 | 8,31% | 1,69 | 1,73 | 1,63 | 0 |
07 Jun 2024 | 1,505 | 0,07 | 4,81% | 1,454 | 1,685 | 1,42 | 0 |
06 Jun 2024 | 1,436 | -0,11 | -7,06% | 1,474 | 1,477 | 1,311 | 0 |
05 Jun 2024 | 1,545 | -0,19 | -10,95% | 1,60 | 1,64 | 1,488 | 0 |
04 Jun 2024 | 1,735 | 0,25 | 16,76% | 1,54 | 1,81 | 1,54 | 0 |
03 Jun 2024 | 1,486 | -0,17 | -10,48% | 1,384 | 1,515 | 1,384 | 0 |
31 Mai 2024 | 1,66 | 0,02 | 1,53% | 1,64 | 1,72 | 1,595 | 0 |
30 Mai 2024 | 1,635 | -0,05 | -2,97% | 1,795 | 1,80 | 1,62 | 0 |
29 Mai 2024 | 1,685 | 0,24 | 16,77% | 1,55 | 1,75 | 1,505 | 0 |
28 Mai 2024 | 1,443 | 0,08 | 6,02% | 1,333 | 1,50 | 1,277 | 0 |
27 Mai 2024 | 1,361 | -0,08 | -5,49% | 1,46 | 1,46 | 1,356 | 0 |
24 Mai 2024 | 1,44 | -0,02 | -1,50% | 1,60 | 1,60 | 1,437 | 0 |
23 Mai 2024 | 1,462 | -0,03 | -1,75% | 1,445 | 1,53 | 1,386 | 0 |
22 Mai 2024 | 1,488 | 0,04 | 2,48% | 1,451 | 1,525 | 1,438 | 0 |
21 Mai 2024 | 1,452 | 0,02 | 1,61% | 1,461 | 1,555 | 1,44 | 0 |
20 Mai 2024 | 1,429 | -0,07 | -4,41% | 1,464 | 1,471 | 1,388 | 0 |
17 Mai 2024 | 1,495 | -0,01 | -0,33% | 1,545 | 1,595 | 1,485 | 0 |
16 Mai 2024 | 1,50 | 0,13 | 9,65% | 1,377 | 1,505 | 1,369 | 0 |
15 Mai 2024 | 1,368 | -0,18 | -11,46% | 1,495 | 1,515 | 1,368 | 0 |
14 Mai 2024 | 1,545 | -0,01 | -0,32% | 1,565 | 1,615 | 1,535 | 0 |
13 Mai 2024 | 1,55 | 0,02 | 1,31% | 1,483 | 1,575 | 1,483 | 0 |
10 Mai 2024 | 1,53 | -0,07 | -4,08% | 1,545 | 1,545 | 1,458 | 0 |
09 Mai 2024 | 1,595 | -0,20 | -10,89% | 1,76 | 1,78 | 1,585 | 0 |
08 Mai 2024 | 1,79 | -0,06 | -3,24% | 1,855 | 1,855 | 1,74 | 0 |
07 Mai 2024 | 1,85 | -0,33 | -15,14% | 2,11 | 2,12 | 1,845 | 0 |
06 Mai 2024 | 2,18 | -0,25 | -10,10% | 2,335 | 2,38 | 2,15 | 0 |
03 Mai 2024 | 2,425 | -0,12 | -4,72% | 2,48 | 2,535 | 2,295 | 0 |
02 Mai 2024 | 2,545 | 0,04 | 1,39% | 2,48 | 2,575 | 2,45 | 0 |
30 Abr 2024 | 2,51 | 0,24 | 10,82% | 2,255 | 2,51 | 2,245 | 0 |
29 Abr 2024 | 2,265 | 0,04 | 1,57% | 2,15 | 2,315 | 2,15 | 0 |
26 Abr 2024 | 2,23 | -0,32 | -12,55% | 2,395 | 2,44 | 2,20 | 0 |
25 Abr 2024 | 2,55 | 0,18 | 7,59% | 2,395 | 2,72 | 2,36 | 0 |
24 Abr 2024 | 2,37 | 0,09 | 3,95% | 2,16 | 2,37 | 2,16 | 0 |
23 Abr 2024 | 2,28 | -0,36 | -13,47% | 2,505 | 2,505 | 2,28 | 0 |
22 Abr 2024 | 2,635 | -0,16 | -5,56% | 2,685 | 2,755 | 2,595 | 0 |
19 Abr 2024 | 2,79 | 0,14 | 5,08% | 3,02 | 3,02 | 2,755 | 0 |
18 Abr 2024 | 2,655 | -0,07 | -2,39% | 2,64 | 2,805 | 2,64 | 0 |
17 Abr 2024 | 2,72 | -0,06 | -2,16% | 2,785 | 2,80 | 2,585 | 0 |
16 Abr 2024 | 2,78 | 0,29 | 11,87% | 2,72 | 2,82 | 2,64 | 0 |
15 Abr 2024 | 2,485 | -0,10 | -3,87% | 2,495 | 2,51 | 2,245 | 0 |
12 Abr 2024 | 2,585 | 0,04 | 1,77% | 2,35 | 2,64 | 2,275 | 0 |
11 Abr 2024 | 2,54 | 0,18 | 7,63% | 2,38 | 2,64 | 2,35 | 0 |
10 Abr 2024 | 2,36 | -0,03 | -1,05% | 2,29 | 2,49 | 2,195 | 0 |
09 Abr 2024 | 2,385 | 0,27 | 12,77% | 2,155 | 2,41 | 2,14 | 0 |