Cotações Históricas P223D7
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Set 2024 | 2,59 | 0,01 | 0,58% | 2,565 | 2,595 | 2,565 | 0 |
26 Set 2024 | 2,575 | -0,02 | -0,77% | 2,59 | 2,605 | 2,565 | 0 |
25 Set 2024 | 2,595 | -0,02 | -0,76% | 2,61 | 2,615 | 2,585 | 0 |
24 Set 2024 | 2,615 | 0,02 | 0,77% | 2,61 | 2,62 | 2,575 | 0 |
23 Set 2024 | 2,595 | -0,01 | -0,19% | 2,605 | 2,635 | 2,585 | 0 |
20 Set 2024 | 2,60 | -0,02 | -0,76% | 2,625 | 2,635 | 2,60 | 0 |
19 Set 2024 | 2,62 | -0,03 | -1,13% | 2,63 | 2,645 | 2,60 | 0 |
18 Set 2024 | 2,65 | -0,02 | -0,75% | 2,68 | 2,68 | 2,645 | 0 |
17 Set 2024 | 2,67 | -0,02 | -0,74% | 2,675 | 2,68 | 2,67 | 0 |
16 Set 2024 | 2,69 | 0,00 | 0,00% | 2,695 | 2,705 | 2,675 | 0 |
13 Set 2024 | 2,69 | 0,01 | 0,37% | 2,70 | 2,705 | 2,68 | 0 |
12 Set 2024 | 2,68 | -0,05 | -1,65% | 2,70 | 2,715 | 2,675 | 0 |
11 Set 2024 | 2,725 | 0,02 | 0,74% | 2,73 | 2,74 | 2,685 | 0 |
10 Set 2024 | 2,705 | 0,04 | 1,31% | 2,67 | 2,705 | 2,66 | 0 |
09 Set 2024 | 2,67 | -0,01 | -0,37% | 2,645 | 2,675 | 2,64 | 0 |
06 Set 2024 | 2,68 | 0,05 | 1,90% | 2,65 | 2,685 | 2,625 | 0 |
05 Set 2024 | 2,63 | 0,01 | 0,57% | 2,63 | 2,655 | 2,62 | 0 |
04 Set 2024 | 2,615 | 0,03 | 1,16% | 2,60 | 2,63 | 2,59 | 0 |
03 Set 2024 | 2,585 | 0,05 | 1,97% | 2,54 | 2,60 | 2,54 | 0 |
02 Set 2024 | 2,535 | -0,04 | -1,36% | 2,535 | 2,54 | 2,525 | 0 |
30 Ago 2024 | 2,57 | 0,00 | 0,19% | 2,575 | 2,575 | 2,56 | 0 |
29 Ago 2024 | 2,565 | -0,03 | -0,97% | 2,575 | 2,60 | 2,565 | 0 |
28 Ago 2024 | 2,59 | 0,02 | 0,78% | 2,58 | 2,595 | 2,575 | 0 |
27 Ago 2024 | 2,57 | -0,02 | -0,58% | 2,575 | 2,58 | 2,555 | 0 |
26 Ago 2024 | 2,585 | -0,01 | -0,19% | 2,605 | 2,615 | 2,585 | 0 |
23 Ago 2024 | 2,59 | 0,01 | 0,58% | 2,575 | 2,605 | 2,565 | 0 |
22 Ago 2024 | 2,575 | -0,04 | -1,34% | 2,60 | 2,615 | 2,57 | 0 |
21 Ago 2024 | 2,61 | 0,02 | 0,77% | 2,60 | 2,615 | 2,59 | 0 |
20 Ago 2024 | 2,59 | 0,01 | 0,58% | 2,57 | 2,595 | 2,565 | 0 |
19 Ago 2024 | 2,575 | 0,01 | 0,19% | 2,59 | 2,595 | 2,57 | 0 |
16 Ago 2024 | 2,57 | -0,08 | -2,84% | 2,585 | 2,61 | 2,57 | 0 |
14 Ago 2024 | 2,645 | 0,00 | 0,19% | 2,64 | 2,645 | 2,615 | 0 |
13 Ago 2024 | 2,64 | 0,04 | 1,34% | 2,615 | 2,645 | 2,605 | 0 |
12 Ago 2024 | 2,605 | 0,00 | 0,19% | 2,59 | 2,61 | 2,58 | 0 |
09 Ago 2024 | 2,60 | 0,02 | 0,97% | 2,59 | 2,615 | 2,58 | 0 |
08 Ago 2024 | 2,575 | -0,02 | -0,77% | 2,63 | 2,63 | 2,565 | 0 |
07 Ago 2024 | 2,595 | -0,06 | -2,08% | 2,63 | 2,64 | 2,59 | 0 |
06 Ago 2024 | 2,65 | -0,04 | -1,49% | 2,655 | 2,68 | 2,635 | 0 |
05 Ago 2024 | 2,69 | 0,00 | 0,00% | 2,77 | 2,785 | 2,68 | 0 |
02 Ago 2024 | 2,69 | 0,09 | 3,46% | 2,62 | 2,735 | 2,615 | 0 |
01 Ago 2024 | 2,60 | 0,09 | 3,38% | 2,545 | 2,615 | 2,545 | 0 |
31 Jul 2024 | 2,515 | 0,03 | 1,21% | 2,50 | 2,525 | 2,495 | 0 |
30 Jul 2024 | 2,485 | 0,00 | 0,20% | 2,475 | 2,49 | 2,47 | 0 |
29 Jul 2024 | 2,48 | 0,02 | 1,02% | 2,47 | 2,495 | 2,47 | 0 |
26 Jul 2024 | 2,455 | 0,01 | 0,41% | 2,425 | 2,465 | 2,42 | 0 |
25 Jul 2024 | 2,445 | -0,01 | -0,20% | 2,435 | 2,465 | 2,425 | 0 |
24 Jul 2024 | 2,45 | 0,01 | 0,41% | 2,435 | 2,455 | 2,435 | 0 |
23 Jul 2024 | 2,44 | 0,02 | 0,83% | 2,42 | 2,44 | 2,415 | 0 |
22 Jul 2024 | 2,42 | -0,01 | -0,41% | 2,435 | 2,44 | 2,42 | 0 |
19 Jul 2024 | 2,43 | -0,04 | -1,62% | 2,445 | 2,465 | 2,425 | 0 |
18 Jul 2024 | 2,47 | 0,01 | 0,41% | 2,46 | 2,475 | 2,45 | 0 |
17 Jul 2024 | 2,46 | 0,00 | 0,00% | 2,465 | 2,47 | 2,445 | 0 |
16 Jul 2024 | 2,46 | 0,02 | 0,61% | 2,46 | 2,48 | 2,45 | 0 |
15 Jul 2024 | 2,445 | -0,01 | -0,20% | 2,44 | 2,455 | 2,43 | 0 |
12 Jul 2024 | 2,45 | -0,03 | -1,01% | 2,455 | 2,465 | 2,435 | 0 |
11 Jul 2024 | 2,475 | 0,07 | 2,70% | 2,405 | 2,48 | 2,405 | 0 |
10 Jul 2024 | 2,41 | 0,01 | 0,42% | 2,41 | 2,43 | 2,41 | 0 |
09 Jul 2024 | 2,40 | -0,02 | -0,62% | 2,415 | 2,42 | 2,395 | 0 |
08 Jul 2024 | 2,415 | -0,01 | -0,41% | 2,415 | 2,425 | 2,40 | 0 |
05 Jul 2024 | 2,425 | 0,05 | 2,32% | 2,38 | 2,425 | 2,375 | 0 |
04 Jul 2024 | 2,37 | -0,02 | -0,63% | 2,375 | 2,38 | 2,37 | 0 |
03 Jul 2024 | 2,385 | 0,04 | 1,71% | 2,34 | 2,39 | 2,335 | 0 |
02 Jul 2024 | 2,345 | 0,02 | 0,86% | 2,34 | 2,355 | 2,335 | 0 |
01 Jul 2024 | 2,325 | -0,09 | -3,53% | 2,365 | 2,365 | 2,32 | 0 |