Cotações Históricas P22AO8
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
15 Jul 2024 | 3,17 | 0,00 | 0,00% | 3,17 | 3,17 | 3,17 | 0 |
12 Jul 2024 | 3,17 | 0,08 | 2,59% | 2,975 | 3,18 | 2,935 | 0 |
11 Jul 2024 | 3,09 | -0,20 | -6,08% | 3,40 | 3,48 | 3,09 | 0 |
10 Jul 2024 | 3,29 | 0,05 | 1,54% | 3,25 | 3,33 | 3,25 | 0 |
09 Jul 2024 | 3,24 | 0,04 | 1,25% | 3,26 | 3,30 | 3,24 | 0 |
08 Jul 2024 | 3,20 | 0,09 | 2,89% | 3,14 | 3,21 | 3,14 | 0 |
05 Jul 2024 | 3,11 | 0,16 | 5,25% | 2,99 | 3,12 | 2,975 | 0 |
04 Jul 2024 | 2,955 | 0,04 | 1,20% | 2,98 | 2,98 | 2,94 | 0 |
03 Jul 2024 | 2,92 | 0,19 | 6,96% | 2,845 | 2,92 | 2,80 | 0 |
02 Jul 2024 | 2,73 | 0,16 | 6,02% | 2,625 | 2,73 | 2,555 | 0 |
01 Jul 2024 | 2,575 | -0,13 | -4,81% | 2,625 | 2,63 | 2,48 | 0 |
28 Jun 2024 | 2,705 | 0,07 | 2,66% | 2,74 | 2,86 | 2,685 | 0 |
27 Jun 2024 | 2,635 | 0,03 | 1,15% | 2,59 | 2,705 | 2,57 | 0 |
26 Jun 2024 | 2,605 | 0,06 | 2,36% | 2,635 | 2,685 | 2,55 | 0 |
25 Jun 2024 | 2,545 | 0,02 | 0,59% | 2,425 | 2,57 | 2,375 | 0 |
24 Jun 2024 | 2,53 | -0,10 | -3,80% | 2,63 | 2,645 | 2,475 | 0 |
21 Jun 2024 | 2,63 | -0,17 | -5,90% | 2,695 | 2,70 | 2,58 | 0 |
20 Jun 2024 | 2,795 | -0,04 | -1,24% | 2,91 | 2,94 | 2,74 | 0 |
19 Jun 2024 | 2,83 | 0,08 | 2,72% | 2,82 | 2,84 | 2,815 | 0 |
18 Jun 2024 | 2,755 | 0,11 | 4,16% | 2,795 | 2,84 | 2,735 | 0 |
17 Jun 2024 | 2,645 | 0,12 | 4,75% | 2,59 | 2,645 | 2,545 | 0 |
14 Jun 2024 | 2,525 | 0,06 | 2,43% | 2,53 | 2,55 | 2,42 | 0 |
13 Jun 2024 | 2,465 | 0,05 | 2,28% | 2,50 | 2,54 | 2,43 | 0 |
12 Jun 2024 | 2,41 | 0,36 | 17,56% | 2,185 | 2,42 | 2,17 | 0 |
11 Jun 2024 | 2,05 | 0,02 | 1,23% | 2,04 | 2,07 | 1,955 | 0 |
10 Jun 2024 | 2,025 | 0,03 | 1,50% | 1,945 | 2,025 | 1,93 | 0 |
07 Jun 2024 | 1,995 | 0,01 | 0,25% | 2,005 | 2,03 | 1,89 | 0 |
06 Jun 2024 | 1,99 | 0,09 | 4,74% | 2,005 | 2,035 | 1,97 | 0 |
05 Jun 2024 | 1,90 | 0,31 | 19,50% | 1,715 | 1,905 | 1,68 | 0 |
04 Jun 2024 | 1,59 | -0,05 | -2,75% | 1,62 | 1,625 | 1,53 | 0 |
03 Jun 2024 | 1,635 | 0,26 | 18,56% | 1,635 | 1,705 | 1,58 | 0 |
31 Mai 2024 | 1,379 | -0,29 | -17,18% | 1,56 | 1,645 | 1,379 | 0 |
30 Mai 2024 | 1,665 | -0,16 | -8,77% | 1,68 | 1,765 | 1,645 | 0 |
29 Mai 2024 | 1,825 | -0,05 | -2,67% | 1,83 | 1,85 | 1,745 | 0 |
28 Mai 2024 | 1,875 | 0,00 | 0,00% | 1,87 | 1,92 | 1,82 | 0 |
27 Mai 2024 | 1,875 | 0,01 | 0,54% | 1,825 | 1,875 | 1,825 | 0 |
24 Mai 2024 | 1,865 | 0,00 | 0,27% | 1,70 | 1,875 | 1,70 | 0 |
23 Mai 2024 | 1,86 | 0,06 | 3,05% | 1,905 | 1,955 | 1,785 | 0 |
22 Mai 2024 | 1,805 | 0,08 | 4,34% | 1,78 | 1,805 | 1,735 | 0 |
21 Mai 2024 | 1,73 | -0,01 | -0,29% | 1,735 | 1,74 | 1,68 | 0 |
20 Mai 2024 | 1,735 | 0,09 | 5,15% | 1,66 | 1,735 | 1,645 | 0 |
17 Mai 2024 | 1,65 | -0,08 | -4,35% | 1,665 | 1,685 | 1,63 | 0 |
16 Mai 2024 | 1,725 | 0,12 | 7,48% | 1,70 | 1,74 | 1,68 | 0 |
15 Mai 2024 | 1,605 | 0,18 | 12,79% | 1,468 | 1,605 | 1,457 | 0 |
14 Mai 2024 | 1,423 | 0,05 | 3,57% | 1,37 | 1,429 | 1,336 | 0 |
13 Mai 2024 | 1,374 | 0,04 | 2,84% | 1,387 | 1,407 | 1,358 | 0 |
10 Mai 2024 | 1,336 | 0,00 | 0,15% | 1,331 | 1,416 | 1,322 | 0 |
09 Mai 2024 | 1,334 | 0,02 | 1,68% | 1,275 | 1,334 | 1,254 | 0 |
08 Mai 2024 | 1,312 | -0,05 | -3,95% | 1,323 | 1,345 | 1,237 | 0 |
07 Mai 2024 | 1,366 | 0,11 | 8,76% | 1,323 | 1,369 | 1,30 | 0 |
06 Mai 2024 | 1,256 | 0,10 | 8,56% | 1,193 | 1,263 | 1,192 | 0 |
03 Mai 2024 | 1,157 | 0,26 | 28,99% | 1,016 | 1,205 | 1,011 | 0 |
02 Mai 2024 | 0,897 | -0,181 | -16,79% | 0,924 | 0,967 | 0,846 | 0 |
30 Abr 2024 | 1,078 | -0,07 | -6,18% | 1,161 | 1,173 | 1,069 | 0 |
29 Abr 2024 | 1,149 | 0,01 | 0,97% | 1,178 | 1,197 | 1,128 | 0 |
26 Abr 2024 | 1,138 | 0,27 | 30,96% | 1,083 | 1,166 | 1,039 | 0 |
25 Abr 2024 | 0,869 | -0,151 | -14,80% | 0,885 | 0,94 | 0,822 | 0 |
24 Abr 2024 | 1,02 | 0,02 | 2,10% | 1,08 | 1,116 | 1,02 | 0 |
23 Abr 2024 | 0,999 | 0,207 | 26,14% | 0,843 | 0,999 | 0,843 | 0 |