Cotações Históricas P21VZ2
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
15 Jul 2024 | 1,288 | -0,05 | -3,88% | 1,301 | 1,312 | 1,262 | 0 |
12 Jul 2024 | 1,34 | 0,01 | 0,83% | 1,338 | 1,379 | 1,329 | 0 |
11 Jul 2024 | 1,329 | -0,03 | -1,92% | 1,369 | 1,369 | 1,282 | 0 |
10 Jul 2024 | 1,355 | 0,02 | 1,50% | 1,274 | 1,355 | 1,265 | 0 |
09 Jul 2024 | 1,335 | -0,08 | -5,65% | 1,402 | 1,402 | 1,335 | 0 |
08 Jul 2024 | 1,415 | -0,12 | -7,52% | 1,415 | 1,436 | 1,373 | 0 |
05 Jul 2024 | 1,53 | 0,02 | 0,99% | 1,485 | 1,54 | 1,477 | 0 |
04 Jul 2024 | 1,515 | 0,07 | 5,14% | 1,476 | 1,515 | 1,455 | 0 |
03 Jul 2024 | 1,441 | -0,03 | -1,77% | 1,465 | 1,48 | 1,41 | 0 |
02 Jul 2024 | 1,467 | 0,04 | 2,95% | 1,472 | 1,525 | 1,455 | 0 |
01 Jul 2024 | 1,425 | 0,07 | 5,24% | 1,373 | 1,425 | 1,364 | 0 |
28 Jun 2024 | 1,354 | -0,03 | -2,03% | 1,411 | 1,441 | 1,328 | 0 |
27 Jun 2024 | 1,382 | 0,07 | 5,50% | 1,335 | 1,397 | 1,326 | 0 |
26 Jun 2024 | 1,31 | -0,06 | -4,10% | 1,358 | 1,385 | 1,294 | 0 |
25 Jun 2024 | 1,366 | 0,01 | 0,52% | 1,364 | 1,376 | 1,329 | 0 |
24 Jun 2024 | 1,359 | 0,01 | 0,97% | 1,30 | 1,363 | 1,286 | 0 |
21 Jun 2024 | 1,346 | 0,02 | 1,58% | 1,326 | 1,363 | 1,307 | 0 |
20 Jun 2024 | 1,325 | 0,01 | 0,68% | 1,303 | 1,365 | 1,299 | 0 |
19 Jun 2024 | 1,316 | 0,04 | 3,38% | 1,309 | 1,34 | 1,289 | 0 |
18 Jun 2024 | 1,273 | 0,07 | 5,91% | 1,226 | 1,28 | 1,197 | 0 |
17 Jun 2024 | 1,202 | 0,04 | 3,09% | 1,124 | 1,202 | 1,117 | 0 |
14 Jun 2024 | 1,166 | -0,01 | -0,43% | 1,16 | 1,242 | 1,154 | 0 |
13 Jun 2024 | 1,171 | 0,05 | 4,09% | 1,138 | 1,195 | 1,115 | 0 |
12 Jun 2024 | 1,125 | 0,00 | 0,27% | 1,156 | 1,23 | 1,124 | 0 |
11 Jun 2024 | 1,122 | 0,05 | 4,86% | 1,097 | 1,122 | 1,085 | 0 |
10 Jun 2024 | 1,07 | 0,09 | 8,85% | 1,00 | 1,07 | 0,975 | 0 |
07 Jun 2024 | 0,983 | 0,024 | 2,50% | 0,976 | 1,014 | 0,955 | 0 |
06 Jun 2024 | 0,959 | 0,112 | 13,22% | 0,912 | 0,959 | 0,893 | 0 |
05 Jun 2024 | 0,847 | -0,032 | -3,64% | 0,877 | 0,90 | 0,847 | 0 |
04 Jun 2024 | 0,879 | -0,07 | -7,38% | 0,914 | 0,918 | 0,851 | 0 |
03 Jun 2024 | 0,949 | -0,199 | -17,33% | 1,104 | 1,144 | 0,949 | 0 |
31 Mai 2024 | 1,148 | -0,06 | -4,73% | 1,165 | 1,21 | 1,138 | 0 |
30 Mai 2024 | 1,205 | -0,05 | -3,60% | 1,236 | 1,258 | 1,191 | 0 |
29 Mai 2024 | 1,25 | -0,01 | -0,79% | 1,29 | 1,321 | 1,25 | 0 |
28 Mai 2024 | 1,26 | 0,08 | 6,33% | 1,201 | 1,26 | 1,194 | 0 |
27 Mai 2024 | 1,185 | 0,07 | 6,66% | 1,151 | 1,199 | 1,135 | 0 |
24 Mai 2024 | 1,111 | -0,01 | -0,45% | 1,084 | 1,135 | 1,051 | 0 |
23 Mai 2024 | 1,116 | -0,05 | -4,53% | 1,107 | 1,201 | 1,106 | 0 |
22 Mai 2024 | 1,169 | -0,06 | -4,57% | 1,182 | 1,19 | 1,139 | 0 |
21 Mai 2024 | 1,225 | -0,04 | -2,78% | 1,222 | 1,237 | 1,162 | 0 |
20 Mai 2024 | 1,26 | 0,03 | 2,36% | 1,276 | 1,285 | 1,217 | 0 |
17 Mai 2024 | 1,231 | 0,06 | 4,68% | 1,234 | 1,249 | 1,197 | 0 |
16 Mai 2024 | 1,176 | 0,03 | 2,44% | 1,175 | 1,223 | 1,13 | 0 |
15 Mai 2024 | 1,148 | 0,02 | 1,86% | 1,175 | 1,18 | 1,069 | 0 |
14 Mai 2024 | 1,127 | -0,06 | -5,21% | 1,203 | 1,205 | 1,124 | 0 |
13 Mai 2024 | 1,189 | -0,02 | -1,33% | 1,147 | 1,219 | 1,147 | 0 |
10 Mai 2024 | 1,205 | 0,01 | 0,42% | 1,248 | 1,256 | 1,201 | 0 |
09 Mai 2024 | 1,20 | 0,00 | -0,08% | 1,221 | 1,247 | 1,193 | 0 |
08 Mai 2024 | 1,201 | 0,01 | 0,84% | 1,167 | 1,201 | 1,11 | 0 |
07 Mai 2024 | 1,191 | -0,01 | -0,67% | 1,207 | 1,218 | 1,15 | 0 |
06 Mai 2024 | 1,199 | 0,01 | 0,59% | 1,20 | 1,23 | 1,194 | 0 |
03 Mai 2024 | 1,192 | -0,01 | -0,67% | 1,216 | 1,246 | 1,17 | 0 |
02 Mai 2024 | 1,20 | -0,17 | -12,41% | 1,226 | 1,248 | 1,172 | 0 |
30 Abr 2024 | 1,37 | -0,06 | -4,40% | 1,415 | 1,479 | 1,316 | 0 |
29 Abr 2024 | 1,433 | -0,07 | -4,78% | 1,457 | 1,50 | 1,432 | 0 |
26 Abr 2024 | 1,505 | 0,12 | 8,66% | 1,485 | 1,525 | 1,461 | 0 |
25 Abr 2024 | 1,385 | -0,05 | -3,35% | 1,434 | 1,466 | 1,369 | 0 |
24 Abr 2024 | 1,433 | 0,03 | 1,85% | 1,449 | 1,461 | 1,407 | 0 |
23 Abr 2024 | 1,407 | 0,04 | 3,23% | 1,382 | 1,414 | 1,317 | 0 |
22 Abr 2024 | 1,363 | -0,05 | -3,61% | 1,339 | 1,37 | 1,301 | 0 |
19 Abr 2024 | 1,414 | -0,02 | -1,19% | 1,525 | 1,525 | 1,366 | 0 |
18 Abr 2024 | 1,431 | -0,12 | -7,97% | 1,467 | 1,473 | 1,394 | 0 |
17 Abr 2024 | 1,555 | -0,07 | -4,01% | 1,60 | 1,61 | 1,535 | 0 |