Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas P22DA1
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 2,475 | -0,39 | -13,46% | 2,935 | 2,945 | 2,39 | 0 |
| 27 Jun 2024 | 2,86 | 0,37 | 14,86% | 2,645 | 2,87 | 2,645 | 0 |
| 26 Jun 2024 | 2,49 | 0,03 | 1,01% | 2,575 | 2,58 | 2,425 | 0 |
| 25 Jun 2024 | 2,465 | 0,01 | 0,41% | 2,52 | 2,52 | 2,25 | 0 |
| 24 Jun 2024 | 2,455 | 0,11 | 4,47% | 2,395 | 2,49 | 2,32 | 0 |
| 21 Jun 2024 | 2,35 | 0,02 | 1,08% | 2,40 | 2,405 | 2,26 | 0 |
| 20 Jun 2024 | 2,325 | 0,18 | 8,14% | 2,195 | 2,38 | 2,14 | 0 |
| 19 Jun 2024 | 2,15 | -0,05 | -2,05% | 2,275 | 2,275 | 2,10 | 0 |
| 18 Jun 2024 | 2,195 | -0,06 | -2,66% | 2,36 | 2,365 | 2,15 | 0 |
| 17 Jun 2024 | 2,255 | -0,01 | -0,22% | 2,355 | 2,39 | 2,20 | 0 |
| 14 Jun 2024 | 2,26 | -0,11 | -4,64% | 2,44 | 2,44 | 2,195 | 0 |
| 13 Jun 2024 | 2,37 | -0,15 | -5,77% | 2,515 | 2,57 | 2,36 | 0 |
| 12 Jun 2024 | 2,515 | 0,09 | 3,50% | 2,495 | 2,565 | 2,295 | 0 |
| 11 Jun 2024 | 2,43 | 0,09 | 3,62% | 2,395 | 2,485 | 2,33 | 0 |
| 10 Jun 2024 | 2,345 | -0,26 | -9,98% | 2,385 | 2,395 | 2,335 | 0 |
| 07 Jun 2024 | 2,605 | -0,10 | -3,52% | 2,71 | 2,72 | 2,465 | 0 |
| 06 Jun 2024 | 2,70 | -0,05 | -1,64% | 2,80 | 2,81 | 2,695 | 70 |
| 05 Jun 2024 | 2,745 | 0,02 | 0,92% | 2,83 | 2,83 | 2,64 | 0 |
| 04 Jun 2024 | 2,72 | 0,19 | 7,51% | 2,54 | 2,83 | 2,485 | 0 |
| 03 Jun 2024 | 2,53 | 0,11 | 4,55% | 2,54 | 2,575 | 2,405 | 0 |
| 31 Mai 2024 | 2,42 | -0,09 | -3,39% | 2,555 | 2,555 | 2,365 | 0 |
| 30 Mai 2024 | 2,505 | 0,05 | 2,04% | 2,455 | 2,53 | 2,395 | 0 |
| 29 Mai 2024 | 2,455 | 0,02 | 1,03% | 2,425 | 2,58 | 2,37 | 0 |
| 28 Mai 2024 | 2,43 | -0,20 | -7,60% | 2,68 | 2,69 | 2,43 | 0 |
| 27 Mai 2024 | 2,63 | 0,06 | 2,33% | 2,635 | 2,64 | 2,52 | 0 |
| 24 Mai 2024 | 2,57 | 0,07 | 2,59% | 2,455 | 2,58 | 2,455 | 0 |
| 23 Mai 2024 | 2,505 | -0,02 | -0,79% | 2,62 | 2,625 | 2,475 | 0 |
| 22 Mai 2024 | 2,525 | -0,04 | -1,56% | 2,64 | 2,64 | 2,455 | 0 |
| 21 Mai 2024 | 2,565 | -0,15 | -5,35% | 2,705 | 2,71 | 2,56 | 0 |
| 20 Mai 2024 | 2,71 | -0,01 | -0,18% | 2,755 | 2,80 | 2,71 | 0 |
| 17 Mai 2024 | 2,715 | 0,02 | 0,74% | 2,76 | 2,775 | 2,64 | 0 |
| 16 Mai 2024 | 2,695 | -0,03 | -0,92% | 2,795 | 2,795 | 2,635 | 0 |
| 15 Mai 2024 | 2,72 | -0,02 | -0,55% | 2,805 | 2,81 | 2,625 | 0 |
| 14 Mai 2024 | 2,735 | 0,07 | 2,63% | 2,675 | 2,755 | 2,525 | 0 |
| 13 Mai 2024 | 2,665 | 0,03 | 1,14% | 2,725 | 2,725 | 2,55 | 0 |
| 10 Mai 2024 | 2,635 | -0,10 | -3,48% | 2,735 | 2,76 | 2,625 | 0 |
| 09 Mai 2024 | 2,73 | -0,01 | -0,36% | 2,805 | 2,805 | 2,665 | 0 |
| 08 Mai 2024 | 2,74 | -0,11 | -3,69% | 2,865 | 2,875 | 2,70 | 0 |
| 07 Mai 2024 | 2,845 | 0,07 | 2,52% | 2,86 | 2,87 | 2,77 | 0 |
| 06 Mai 2024 | 2,775 | -0,17 | -5,77% | 2,995 | 3,00 | 2,775 | 0 |
| 03 Mai 2024 | 2,945 | 0,30 | 11,34% | 2,77 | 3,08 | 2,765 | 0 |
| 02 Mai 2024 | 2,645 | -0,17 | -5,87% | 2,765 | 2,83 | 2,555 | 70 |
| 30 Abr 2024 | 2,81 | -0,05 | -1,58% | 2,905 | 2,925 | 2,79 | 0 |
| 29 Abr 2024 | 2,855 | -0,01 | -0,17% | 2,95 | 2,95 | 2,79 | 0 |
| 26 Abr 2024 | 2,86 | 0,25 | 9,37% | 2,755 | 2,875 | 2,665 | 230 |
| 25 Abr 2024 | 2,615 | -0,18 | -6,44% | 2,83 | 2,845 | 2,53 | 0 |
