Cotações Históricas P22ML9
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
15 Jul 2024 | 0,882 | 0,065 | 7,96% | 0,901 | 0,956 | 0,86 | 0 |
12 Jul 2024 | 0,817 | 0,023 | 2,90% | 0,825 | 0,851 | 0,793 | 0 |
11 Jul 2024 | 0,794 | 0,056 | 7,59% | 0,746 | 0,807 | 0,717 | 0 |
10 Jul 2024 | 0,738 | -0,037 | -4,77% | 0,786 | 0,801 | 0,705 | 0 |
09 Jul 2024 | 0,775 | 0,057 | 7,94% | 0,746 | 0,803 | 0,683 | 0 |
08 Jul 2024 | 0,718 | -0,22 | -23,45% | 0,964 | 0,965 | 0,643 | 0 |
05 Jul 2024 | 0,938 | 0,045 | 5,04% | 0,89 | 0,98 | 0,863 | 0 |
04 Jul 2024 | 0,893 | -0,06 | -6,30% | 0,983 | 0,987 | 0,857 | 0 |
03 Jul 2024 | 0,953 | -0,195 | -16,99% | 1,138 | 1,141 | 0,885 | 0 |
02 Jul 2024 | 1,148 | 0,10 | 9,13% | 1,05 | 1,149 | 1,007 | 0 |
01 Jul 2024 | 1,052 | -0,24 | -18,64% | 1,252 | 1,253 | 1,052 | 0 |
28 Jun 2024 | 1,293 | 0,08 | 6,68% | 1,223 | 1,317 | 1,193 | 0 |
27 Jun 2024 | 1,212 | 0,05 | 4,48% | 1,187 | 1,218 | 1,103 | 0 |
26 Jun 2024 | 1,16 | -0,07 | -5,54% | 1,213 | 1,216 | 1,137 | 0 |
25 Jun 2024 | 1,228 | 0,03 | 2,68% | 1,225 | 1,23 | 1,112 | 0 |
24 Jun 2024 | 1,196 | -0,23 | -15,89% | 1,433 | 1,436 | 1,195 | 0 |
21 Jun 2024 | 1,422 | 0,04 | 2,97% | 1,39 | 1,52 | 1,366 | 0 |
20 Jun 2024 | 1,381 | -0,07 | -4,69% | 1,463 | 1,463 | 1,374 | 0 |
19 Jun 2024 | 1,449 | 0,01 | 0,35% | 1,453 | 1,479 | 1,425 | 0 |
18 Jun 2024 | 1,444 | -0,14 | -8,90% | 1,555 | 1,565 | 1,444 | 0 |
17 Jun 2024 | 1,585 | -0,07 | -4,23% | 1,67 | 1,67 | 1,56 | 0 |
14 Jun 2024 | 1,655 | 0,17 | 11,45% | 1,494 | 1,75 | 1,494 | 0 |
13 Jun 2024 | 1,485 | 0,13 | 9,68% | 1,379 | 1,505 | 1,352 | 0 |
12 Jun 2024 | 1,354 | 0,02 | 1,58% | 1,342 | 1,354 | 1,244 | 0 |
11 Jun 2024 | 1,333 | 0,16 | 13,35% | 1,171 | 1,35 | 1,171 | 0 |
10 Jun 2024 | 1,176 | 0,07 | 6,52% | 1,098 | 1,197 | 1,064 | 0 |
07 Jun 2024 | 1,104 | -0,03 | -2,73% | 1,157 | 1,203 | 1,084 | 0 |
06 Jun 2024 | 1,135 | -0,15 | -11,33% | 1,309 | 1,323 | 1,117 | 0 |
05 Jun 2024 | 1,28 | 0,04 | 3,64% | 1,249 | 1,291 | 1,224 | 0 |
04 Jun 2024 | 1,235 | 0,14 | 12,99% | 1,115 | 1,318 | 1,114 | 0 |
03 Jun 2024 | 1,093 | 0,00 | -0,09% | 1,065 | 1,105 | 1,019 | 0 |
31 Mai 2024 | 1,094 | 0,02 | 2,15% | 0,999 | 1,113 | 0,999 | 0 |
30 Mai 2024 | 1,071 | -0,14 | -11,49% | 1,254 | 1,258 | 1,04 | 0 |
29 Mai 2024 | 1,21 | 0,09 | 8,04% | 1,159 | 1,251 | 1,111 | 0 |
28 Mai 2024 | 1,12 | -0,10 | -8,27% | 1,192 | 1,195 | 1,087 | 0 |
27 Mai 2024 | 1,221 | 0,02 | 1,58% | 1,191 | 1,245 | 1,186 | 0 |
24 Mai 2024 | 1,202 | -0,01 | -0,41% | 1,276 | 1,276 | 1,202 | 0 |
23 Mai 2024 | 1,207 | -0,02 | -1,95% | 1,239 | 1,298 | 1,177 | 0 |
22 Mai 2024 | 1,231 | 0,05 | 4,23% | 1,178 | 1,231 | 1,148 | 0 |
21 Mai 2024 | 1,181 | 0,05 | 4,79% | 1,17 | 1,256 | 1,157 | 0 |
20 Mai 2024 | 1,127 | 0,08 | 7,44% | 0,951 | 1,127 | 0,951 | 0 |
17 Mai 2024 | 1,049 | -0,12 | -9,88% | 1,165 | 1,168 | 1,028 | 0 |
16 Mai 2024 | 1,164 | -0,16 | -11,95% | 1,314 | 1,314 | 1,133 | 0 |
15 Mai 2024 | 1,322 | -0,02 | -1,20% | 1,341 | 1,352 | 1,246 | 0 |
14 Mai 2024 | 1,338 | -0,24 | -15,32% | 1,595 | 1,595 | 1,338 | 0 |
13 Mai 2024 | 1,58 | 0,00 | 0,00% | 1,585 | 1,66 | 1,58 | 0 |
10 Mai 2024 | 1,58 | 0,00 | 0,00% | 1,575 | 1,61 | 1,52 | 0 |
09 Mai 2024 | 1,58 | 0,13 | 9,19% | 1,615 | 1,745 | 1,545 | 0 |
08 Mai 2024 | 1,447 | 0,06 | 4,18% | 1,421 | 1,466 | 1,329 | 0 |
07 Mai 2024 | 1,389 | -0,11 | -7,09% | 1,497 | 1,497 | 1,389 | 0 |
06 Mai 2024 | 1,495 | -0,04 | -2,29% | 1,555 | 1,56 | 1,49 | 0 |