Cotações Históricas P22M46
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
15 Jul 2024 | 0,999 | 0,069 | 7,42% | 1,013 | 1,069 | 0,974 | 0 |
12 Jul 2024 | 0,93 | 0,023 | 2,54% | 0,938 | 0,965 | 0,905 | 0 |
11 Jul 2024 | 0,907 | 0,056 | 6,58% | 0,86 | 0,918 | 0,831 | 0 |
10 Jul 2024 | 0,851 | -0,036 | -4,06% | 0,898 | 0,914 | 0,817 | 0 |
09 Jul 2024 | 0,887 | 0,056 | 6,74% | 0,858 | 0,915 | 0,795 | 0 |
08 Jul 2024 | 0,831 | -0,22 | -20,93% | 1,077 | 1,077 | 0,752 | 0 |
05 Jul 2024 | 1,051 | 0,05 | 4,68% | 1,001 | 1,087 | 0,974 | 0 |
04 Jul 2024 | 1,004 | -0,06 | -5,82% | 1,095 | 1,098 | 0,967 | 0 |
03 Jul 2024 | 1,066 | -0,19 | -15,33% | 1,25 | 1,252 | 0,998 | 0 |
02 Jul 2024 | 1,259 | 0,10 | 8,35% | 1,161 | 1,261 | 1,116 | 0 |
01 Jul 2024 | 1,162 | -0,24 | -17,00% | 1,361 | 1,364 | 1,162 | 0 |
28 Jun 2024 | 1,40 | 0,08 | 5,90% | 1,333 | 1,428 | 1,301 | 0 |
27 Jun 2024 | 1,322 | 0,05 | 4,09% | 1,297 | 1,328 | 1,212 | 0 |
26 Jun 2024 | 1,27 | -0,07 | -5,01% | 1,323 | 1,326 | 1,246 | 0 |
25 Jun 2024 | 1,337 | 0,03 | 2,37% | 1,334 | 1,34 | 1,221 | 0 |
24 Jun 2024 | 1,306 | -0,22 | -14,64% | 1,54 | 1,545 | 1,305 | 0 |
21 Jun 2024 | 1,53 | 0,04 | 2,68% | 1,50 | 1,635 | 1,472 | 0 |
20 Jun 2024 | 1,49 | -0,07 | -4,49% | 1,57 | 1,57 | 1,482 | 0 |
19 Jun 2024 | 1,56 | 0,01 | 0,65% | 1,565 | 1,59 | 1,535 | 0 |
18 Jun 2024 | 1,55 | -0,15 | -8,55% | 1,665 | 1,67 | 1,55 | 0 |
17 Jun 2024 | 1,695 | -0,07 | -3,97% | 1,78 | 1,78 | 1,67 | 0 |
14 Jun 2024 | 1,765 | 0,18 | 11,01% | 1,595 | 1,86 | 1,595 | 0 |
13 Jun 2024 | 1,59 | 0,13 | 8,83% | 1,487 | 1,615 | 1,459 | 0 |
12 Jun 2024 | 1,461 | 0,02 | 1,67% | 1,451 | 1,461 | 1,348 | 0 |
11 Jun 2024 | 1,437 | 0,15 | 11,92% | 1,277 | 1,455 | 1,277 | 0 |
10 Jun 2024 | 1,284 | 0,07 | 6,12% | 1,207 | 1,304 | 1,169 | 0 |
07 Jun 2024 | 1,21 | -0,03 | -2,58% | 1,264 | 1,31 | 1,19 | 0 |
06 Jun 2024 | 1,242 | -0,15 | -10,45% | 1,415 | 1,431 | 1,223 | 0 |
05 Jun 2024 | 1,387 | 0,05 | 3,43% | 1,357 | 1,397 | 1,329 | 0 |
04 Jun 2024 | 1,341 | 0,14 | 11,84% | 1,221 | 1,422 | 1,22 | 0 |
03 Jun 2024 | 1,199 | 0,00 | 0,00% | 1,17 | 1,208 | 1,125 | 0 |
31 Mai 2024 | 1,199 | 0,02 | 2,04% | 1,105 | 1,219 | 1,105 | 0 |
30 Mai 2024 | 1,175 | -0,14 | -10,65% | 1,36 | 1,364 | 1,146 | 0 |
29 Mai 2024 | 1,315 | 0,09 | 7,26% | 1,264 | 1,355 | 1,215 | 0 |
28 Mai 2024 | 1,226 | -0,10 | -7,54% | 1,297 | 1,30 | 1,192 | 0 |
27 Mai 2024 | 1,326 | 0,02 | 1,45% | 1,298 | 1,35 | 1,291 | 0 |
24 Mai 2024 | 1,307 | -0,01 | -0,38% | 1,38 | 1,38 | 1,306 | 0 |
23 Mai 2024 | 1,312 | -0,02 | -1,72% | 1,343 | 1,402 | 1,281 | 0 |
22 Mai 2024 | 1,335 | 0,05 | 3,89% | 1,282 | 1,336 | 1,253 | 0 |
21 Mai 2024 | 1,285 | 0,05 | 4,47% | 1,274 | 1,361 | 1,26 | 0 |
20 Mai 2024 | 1,23 | 0,08 | 6,68% | 1,047 | 1,23 | 1,047 | 0 |
17 Mai 2024 | 1,153 | -0,12 | -9,07% | 1,269 | 1,272 | 1,132 | 0 |
16 Mai 2024 | 1,268 | -0,16 | -11,02% | 1,416 | 1,416 | 1,236 | 0 |
15 Mai 2024 | 1,425 | -0,02 | -1,18% | 1,445 | 1,457 | 1,35 | 0 |
14 Mai 2024 | 1,442 | -0,24 | -14,42% | 1,695 | 1,695 | 1,442 | 0 |
13 Mai 2024 | 1,685 | 0,01 | 0,30% | 1,69 | 1,76 | 1,685 | 0 |
10 Mai 2024 | 1,68 | 0,00 | 0,00% | 1,68 | 1,70 | 1,62 | 0 |
09 Mai 2024 | 1,68 | 0,13 | 8,39% | 1,705 | 1,85 | 1,65 | 0 |
08 Mai 2024 | 1,55 | 0,06 | 4,03% | 1,52 | 1,565 | 1,431 | 0 |
07 Mai 2024 | 1,49 | -0,11 | -6,58% | 1,595 | 1,595 | 1,49 | 0 |
06 Mai 2024 | 1,595 | -0,04 | -2,15% | 1,66 | 1,66 | 1,59 | 0 |