Cotações Históricas P22M61
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
15 Jul 2024 | 1,55 | 0,06 | 3,96% | 1,53 | 1,58 | 1,474 | 0 |
12 Jul 2024 | 1,491 | -0,07 | -4,73% | 1,57 | 1,57 | 1,37 | 0 |
11 Jul 2024 | 1,565 | -0,04 | -2,49% | 1,635 | 1,665 | 1,54 | 0 |
10 Jul 2024 | 1,605 | -0,09 | -5,03% | 1,725 | 1,735 | 1,605 | 0 |
09 Jul 2024 | 1,69 | 0,19 | 12,67% | 1,57 | 1,69 | 1,525 | 0 |
08 Jul 2024 | 1,50 | 0,13 | 9,73% | 1,395 | 1,505 | 1,334 | 0 |
05 Jul 2024 | 1,367 | 0,18 | 15,55% | 1,236 | 1,392 | 1,152 | 0 |
04 Jul 2024 | 1,183 | -0,16 | -12,11% | 1,415 | 1,429 | 1,176 | 0 |
03 Jul 2024 | 1,346 | 0,11 | 8,55% | 1,221 | 1,368 | 1,221 | 0 |
02 Jul 2024 | 1,24 | -0,01 | -0,72% | 1,335 | 1,348 | 1,112 | 0 |
01 Jul 2024 | 1,249 | -0,24 | -16,12% | 1,269 | 1,379 | 1,229 | 0 |
28 Jun 2024 | 1,489 | 0,00 | -0,20% | 1,55 | 1,55 | 1,346 | 0 |
27 Jun 2024 | 1,492 | -0,07 | -4,36% | 1,484 | 1,51 | 1,363 | 0 |
26 Jun 2024 | 1,56 | -0,01 | -0,64% | 1,535 | 1,585 | 1,436 | 0 |
25 Jun 2024 | 1,57 | -0,05 | -3,09% | 1,50 | 1,605 | 1,384 | 0 |
24 Jun 2024 | 1,62 | -0,26 | -13,83% | 1,915 | 1,95 | 1,62 | 0 |
21 Jun 2024 | 1,88 | 0,22 | 13,25% | 1,755 | 1,89 | 1,655 | 0 |
20 Jun 2024 | 1,66 | -0,23 | -11,94% | 1,895 | 1,895 | 1,64 | 0 |
19 Jun 2024 | 1,885 | -0,13 | -6,45% | 2,08 | 2,095 | 1,825 | 0 |
18 Jun 2024 | 2,015 | -0,25 | -11,04% | 2,24 | 2,245 | 1,955 | 0 |
17 Jun 2024 | 2,265 | -0,01 | -0,44% | 2,255 | 2,31 | 2,13 | 0 |
14 Jun 2024 | 2,275 | 0,16 | 7,57% | 2,15 | 2,30 | 2,065 | 0 |
13 Jun 2024 | 2,115 | 0,25 | 13,40% | 1,91 | 2,14 | 1,875 | 0 |
12 Jun 2024 | 1,865 | 0,03 | 1,63% | 1,805 | 1,88 | 1,695 | 0 |
11 Jun 2024 | 1,835 | 0,13 | 7,31% | 1,745 | 1,85 | 1,665 | 0 |
10 Jun 2024 | 1,71 | -0,12 | -6,56% | 1,87 | 1,905 | 1,70 | 0 |
07 Jun 2024 | 1,83 | 0,09 | 4,87% | 1,745 | 1,845 | 1,675 | 0 |
06 Jun 2024 | 1,745 | -0,12 | -6,18% | 1,83 | 1,89 | 1,745 | 0 |
05 Jun 2024 | 1,86 | 0,07 | 3,91% | 1,755 | 1,86 | 1,715 | 0 |
04 Jun 2024 | 1,79 | 0,37 | 26,32% | 1,50 | 1,85 | 1,50 | 0 |
03 Jun 2024 | 1,417 | 0,11 | 8,33% | 1,291 | 1,424 | 1,124 | 0 |
31 Mai 2024 | 1,308 | -0,13 | -8,85% | 1,445 | 1,466 | 1,29 | 0 |
30 Mai 2024 | 1,435 | 0,03 | 1,77% | 1,466 | 1,505 | 1,395 | 0 |
29 Mai 2024 | 1,41 | 0,18 | 14,45% | 1,34 | 1,426 | 1,141 | 0 |
28 Mai 2024 | 1,232 | -0,01 | -1,04% | 1,244 | 1,32 | 1,197 | 0 |
27 Mai 2024 | 1,245 | -0,17 | -11,70% | 1,447 | 1,451 | 1,245 | 0 |
24 Mai 2024 | 1,41 | 0,07 | 5,30% | 1,455 | 1,488 | 1,384 | 0 |
23 Mai 2024 | 1,339 | -0,01 | -0,96% | 1,422 | 1,441 | 1,278 | 0 |
22 Mai 2024 | 1,352 | 0,14 | 11,28% | 1,256 | 1,458 | 1,252 | 0 |
21 Mai 2024 | 1,215 | 0,10 | 8,97% | 1,244 | 1,323 | 1,166 | 0 |
20 Mai 2024 | 1,115 | -0,10 | -7,93% | 1,064 | 1,137 | 0,954 | 0 |
17 Mai 2024 | 1,211 | -0,03 | -2,57% | 1,221 | 1,29 | 1,184 | 0 |
16 Mai 2024 | 1,243 | 0,30 | 31,40% | 1,351 | 1,359 | 1,213 | 0 |
15 Mai 2024 | 0,946 | 0,108 | 12,89% | 0,832 | 1,024 | 0,798 | 0 |
14 Mai 2024 | 0,838 | 0,02 | 2,45% | 0,932 | 0,932 | 0,734 | 0 |
13 Mai 2024 | 0,818 | -0,034 | -3,99% | 0,893 | 0,912 | 0,781 | 0 |
10 Mai 2024 | 0,852 | -0,167 | -16,39% | 1,059 | 1,059 | 0,764 | 0 |
09 Mai 2024 | 1,019 | -0,09 | -8,20% | 1,209 | 1,223 | 1,001 | 0 |
08 Mai 2024 | 1,11 | 0,03 | 3,16% | 1,148 | 1,282 | 1,102 | 0 |
07 Mai 2024 | 1,076 | -0,10 | -8,35% | 1,214 | 1,216 | 1,069 | 0 |
06 Mai 2024 | 1,174 | -0,18 | -13,17% | 1,246 | 1,307 | 1,128 | 0 |