Cotações Históricas P22397
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 1,186 | 0,10 | 9,01% | 1,147 | 1,242 | 1,075 | 300 |
26 Jun 2024 | 1,088 | -0,33 | -23,16% | 1,463 | 1,478 | 1,083 | 1.300 |
25 Jun 2024 | 1,416 | 0,04 | 2,68% | 1,399 | 1,43 | 1,202 | 0 |
24 Jun 2024 | 1,379 | 0,09 | 6,90% | 1,333 | 1,492 | 1,245 | 0 |
21 Jun 2024 | 1,29 | -0,11 | -7,73% | 1,402 | 1,455 | 1,261 | 0 |
20 Jun 2024 | 1,398 | 0,00 | -0,14% | 1,405 | 1,427 | 1,152 | 0 |
19 Jun 2024 | 1,40 | -0,04 | -2,57% | 1,441 | 1,462 | 1,364 | 0 |
18 Jun 2024 | 1,437 | -0,03 | -2,11% | 1,59 | 1,61 | 1,437 | 0 |
17 Jun 2024 | 1,468 | 0,16 | 11,98% | 1,372 | 1,625 | 1,344 | 0 |
14 Jun 2024 | 1,311 | -0,24 | -15,42% | 1,605 | 1,625 | 1,311 | 0 |
13 Jun 2024 | 1,55 | -0,17 | -9,62% | 1,735 | 1,75 | 1,55 | 0 |
12 Jun 2024 | 1,715 | 0,15 | 9,58% | 1,61 | 1,715 | 1,515 | 0 |
11 Jun 2024 | 1,565 | -0,09 | -5,15% | 1,685 | 1,795 | 1,54 | 0 |
10 Jun 2024 | 1,65 | 0,10 | 6,11% | 1,555 | 1,67 | 1,43 | 0 |
07 Jun 2024 | 1,555 | -0,10 | -6,04% | 1,66 | 1,66 | 1,413 | 0 |
06 Jun 2024 | 1,655 | -0,20 | -10,54% | 2,00 | 2,04 | 1,62 | 0 |
05 Jun 2024 | 1,85 | 0,38 | 26,02% | 1,58 | 1,98 | 1,545 | 0 |
04 Jun 2024 | 1,468 | 0,12 | 9,23% | 1,458 | 1,55 | 1,341 | 0 |
03 Jun 2024 | 1,344 | 0,43 | 47,53% | 0,968 | 1,368 | 0,948 | 0 |
31 Mai 2024 | 0,911 | -0,09 | -8,99% | 1,019 | 1,021 | 0,824 | 0 |
30 Mai 2024 | 1,001 | -0,03 | -3,19% | 1,028 | 1,046 | 0,856 | 0 |
29 Mai 2024 | 1,034 | -0,19 | -15,45% | 1,229 | 1,239 | 1,017 | 0 |
28 Mai 2024 | 1,223 | 0,14 | 12,41% | 1,112 | 1,307 | 1,094 | 0 |
27 Mai 2024 | 1,088 | 0,08 | 7,40% | 1,052 | 1,114 | 1,023 | 0 |
24 Mai 2024 | 1,013 | 0,14 | 15,90% | 0,86 | 1,018 | 0,851 | 0 |
23 Mai 2024 | 0,874 | -0,039 | -4,27% | 0,963 | 1,04 | 0,869 | 0 |
22 Mai 2024 | 0,913 | 0,02 | 2,24% | 0,96 | 0,961 | 0,826 | 0 |
21 Mai 2024 | 0,893 | -0,16 | -15,19% | 1,073 | 1,083 | 0,873 | 0 |
20 Mai 2024 | 1,053 | -0,05 | -4,79% | 1,134 | 1,138 | 0,997 | 0 |
17 Mai 2024 | 1,106 | -0,15 | -12,01% | 1,285 | 1,285 | 0,97 | 0 |
16 Mai 2024 | 1,257 | -0,21 | -14,20% | 1,51 | 1,525 | 1,253 | 0 |
15 Mai 2024 | 1,465 | -0,08 | -4,87% | 1,456 | 1,775 | 1,436 | 0 |
14 Mai 2024 | 1,54 | 0,06 | 3,98% | 1,55 | 1,69 | 1,454 | 0 |
13 Mai 2024 | 1,481 | 0,17 | 13,31% | 1,402 | 1,51 | 1,288 | 0 |
10 Mai 2024 | 1,307 | 0,10 | 7,84% | 1,267 | 1,432 | 1,211 | 0 |
09 Mai 2024 | 1,212 | -0,02 | -1,54% | 1,249 | 1,341 | 1,176 | 0 |
08 Mai 2024 | 1,231 | -0,02 | -1,76% | 1,312 | 1,319 | 1,174 | 0 |
07 Mai 2024 | 1,253 | -0,06 | -4,86% | 1,375 | 1,43 | 1,187 | 0 |
06 Mai 2024 | 1,317 | 0,11 | 8,75% | 1,262 | 1,342 | 1,225 | 0 |
03 Mai 2024 | 1,211 | 0,01 | 0,58% | 1,241 | 1,322 | 1,203 | 0 |
02 Mai 2024 | 1,204 | -0,04 | -3,06% | 1,286 | 1,286 | 1,142 | 0 |
30 Abr 2024 | 1,242 | -0,14 | -10,32% | 1,445 | 1,459 | 1,229 | 0 |
29 Abr 2024 | 1,385 | 0,05 | 4,14% | 1,386 | 1,449 | 1,299 | 0 |
26 Abr 2024 | 1,33 | 0,04 | 2,86% | 1,365 | 1,411 | 1,33 | 0 |
25 Abr 2024 | 1,293 | -0,02 | -1,52% | 1,345 | 1,453 | 1,242 | 0 |
24 Abr 2024 | 1,313 | -0,16 | -10,68% | 1,535 | 1,535 | 1,301 | 0 |
23 Abr 2024 | 1,47 | 0,05 | 3,30% | 1,53 | 1,555 | 1,418 | 0 |
22 Abr 2024 | 1,423 | 0,11 | 8,71% | 1,331 | 1,55 | 1,331 | 0 |
19 Abr 2024 | 1,309 | -0,04 | -3,11% | 1,118 | 1,309 | 1,118 | 0 |
18 Abr 2024 | 1,351 | 0,18 | 15,37% | 1,236 | 1,358 | 1,228 | 0 |