Cotações Históricas P22FK5
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
04 Jul 2024 | 1,146 | -0,01 | -1,04% | 1,174 | 1,206 | 1,146 | 0 |
03 Jul 2024 | 1,158 | 0,15 | 14,54% | 1,075 | 1,184 | 1,048 | 3.000 |
02 Jul 2024 | 1,011 | 0,11 | 12,46% | 0,919 | 1,023 | 0,896 | 0 |
01 Jul 2024 | 0,899 | -0,021 | -2,28% | 0,938 | 0,986 | 0,876 | 0 |
28 Jun 2024 | 0,92 | -0,041 | -4,27% | 0,962 | 0,976 | 0,87 | 0 |
27 Jun 2024 | 0,961 | -0,122 | -11,27% | 1,02 | 1,068 | 0,955 | 0 |
26 Jun 2024 | 1,083 | 0,02 | 1,50% | 1,179 | 1,181 | 1,053 | 10.000 |
25 Jun 2024 | 1,067 | -0,12 | -10,11% | 1,142 | 1,159 | 1,059 | 0 |
24 Jun 2024 | 1,187 | 0,12 | 11,46% | 1,023 | 1,233 | 1,022 | 0 |
21 Jun 2024 | 1,065 | -0,04 | -3,45% | 1,105 | 1,132 | 1,06 | 0 |
20 Jun 2024 | 1,103 | -0,15 | -11,83% | 1,235 | 1,251 | 1,103 | 0 |
19 Jun 2024 | 1,251 | 0,13 | 11,90% | 1,284 | 1,294 | 1,25 | 0 |
18 Jun 2024 | 1,118 | -0,03 | -2,19% | 1,094 | 1,138 | 1,094 | 0 |
17 Jun 2024 | 1,143 | 0,07 | 6,92% | 1,103 | 1,181 | 1,10 | 0 |
14 Jun 2024 | 1,069 | -0,20 | -15,49% | 1,171 | 1,203 | 1,069 | 0 |
13 Jun 2024 | 1,265 | -0,07 | -5,03% | 1,289 | 1,381 | 1,247 | 0 |
12 Jun 2024 | 1,332 | -0,02 | -1,11% | 1,22 | 1,377 | 1,213 | 0 |
11 Jun 2024 | 1,347 | -0,12 | -8,30% | 1,385 | 1,426 | 1,347 | 0 |
10 Jun 2024 | 1,469 | 0,07 | 5,00% | 1,393 | 1,469 | 1,356 | 0 |
07 Jun 2024 | 1,399 | -0,01 | -0,99% | 1,448 | 1,473 | 1,395 | 0 |
06 Jun 2024 | 1,413 | -0,01 | -0,77% | 1,406 | 1,477 | 1,384 | 0 |
05 Jun 2024 | 1,424 | 0,12 | 8,87% | 1,477 | 1,486 | 1,395 | 0 |
04 Jun 2024 | 1,308 | -0,02 | -1,21% | 1,357 | 1,381 | 1,308 | 0 |
03 Jun 2024 | 1,324 | 0,08 | 6,00% | 1,401 | 1,428 | 1,306 | 0 |
31 Mai 2024 | 1,249 | -0,25 | -16,73% | 1,384 | 1,386 | 1,232 | 0 |
30 Mai 2024 | 1,50 | 0,10 | 7,30% | 1,349 | 1,50 | 1,336 | 0 |
29 Mai 2024 | 1,398 | -0,14 | -8,93% | 1,387 | 1,445 | 1,378 | 0 |
28 Mai 2024 | 1,535 | -0,16 | -9,17% | 1,68 | 1,695 | 1,51 | 0 |
27 Mai 2024 | 1,69 | 0,13 | 8,33% | 1,665 | 1,70 | 1,66 | 0 |
24 Mai 2024 | 1,56 | -0,07 | -4,00% | 1,555 | 1,615 | 1,505 | 0 |
23 Mai 2024 | 1,625 | -0,23 | -12,16% | 1,655 | 1,765 | 1,52 | 0 |
22 Mai 2024 | 1,85 | -0,28 | -13,15% | 2,105 | 2,105 | 1,845 | 255 |
21 Mai 2024 | 2,13 | -0,17 | -7,19% | 2,145 | 2,17 | 2,09 | 0 |
20 Mai 2024 | 2,295 | -0,09 | -3,77% | 2,29 | 2,34 | 2,185 | 0 |
17 Mai 2024 | 2,385 | 0,31 | 14,94% | 2,235 | 2,46 | 2,165 | 0 |
16 Mai 2024 | 2,075 | 0,47 | 28,88% | 1,74 | 2,15 | 1,65 | 0 |
15 Mai 2024 | 1,61 | 0,19 | 13,22% | 1,50 | 1,615 | 1,478 | 0 |
14 Mai 2024 | 1,422 | -0,56 | -28,18% | 2,02 | 2,10 | 1,335 | 3.000 |
13 Mai 2024 | 1,98 | 0,43 | 27,33% | 1,815 | 1,995 | 1,795 | 0 |
10 Mai 2024 | 1,555 | 0,04 | 2,98% | 1,585 | 1,615 | 1,535 | 0 |
09 Mai 2024 | 1,51 | 0,09 | 6,26% | 1,429 | 1,545 | 1,429 | 0 |
08 Mai 2024 | 1,421 | -0,06 | -4,31% | 1,398 | 1,448 | 1,35 | 0 |
07 Mai 2024 | 1,485 | -0,20 | -11,61% | 1,565 | 1,575 | 1,45 | 0 |
06 Mai 2024 | 1,68 | 0,05 | 3,07% | 1,705 | 1,765 | 1,62 | 1.000 |
03 Mai 2024 | 1,63 | 0,16 | 11,04% | 1,665 | 1,75 | 1,55 | 0 |
02 Mai 2024 | 1,468 | 0,37 | 33,94% | 1,378 | 1,489 | 1,311 | 0 |
30 Abr 2024 | 1,096 | -0,13 | -10,46% | 1,227 | 1,243 | 1,089 | 0 |
29 Abr 2024 | 1,224 | 0,06 | 5,43% | 1,261 | 1,273 | 1,144 | 0 |
26 Abr 2024 | 1,161 | 0,09 | 8,61% | 1,33 | 1,33 | 1,161 | 0 |