Cotações Históricas P22RB9
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
15 Jul 2024 | 1,412 | 0,01 | 1,00% | 1,437 | 1,454 | 1,409 | 0 |
12 Jul 2024 | 1,398 | -0,05 | -3,72% | 1,492 | 1,497 | 1,389 | 0 |
11 Jul 2024 | 1,452 | -0,01 | -0,62% | 1,476 | 1,53 | 1,444 | 0 |
10 Jul 2024 | 1,461 | -0,12 | -7,53% | 1,51 | 1,59 | 1,458 | 0 |
09 Jul 2024 | 1,58 | 0,26 | 19,52% | 1,52 | 1,58 | 1,52 | 0 |
08 Jul 2024 | 1,322 | -0,01 | -0,83% | 1,313 | 1,346 | 1,282 | 0 |
05 Jul 2024 | 1,333 | 0,05 | 3,57% | 1,289 | 1,35 | 1,252 | 0 |
04 Jul 2024 | 1,287 | -0,04 | -2,87% | 1,351 | 1,351 | 1,244 | 0 |
03 Jul 2024 | 1,325 | -0,10 | -6,89% | 1,414 | 1,414 | 1,321 | 0 |
02 Jul 2024 | 1,423 | 0,04 | 2,82% | 1,404 | 1,464 | 1,396 | 0 |
01 Jul 2024 | 1,384 | -0,05 | -3,55% | 1,298 | 1,392 | 1,292 | 0 |
28 Jun 2024 | 1,435 | -0,09 | -5,90% | 1,535 | 1,535 | 1,362 | 0 |
27 Jun 2024 | 1,525 | 0,07 | 4,74% | 1,473 | 1,535 | 1,442 | 0 |
26 Jun 2024 | 1,456 | 0,06 | 4,37% | 1,382 | 1,473 | 1,369 | 0 |
25 Jun 2024 | 1,395 | 0,00 | 0,00% | 1,464 | 1,476 | 1,355 | 0 |
24 Jun 2024 | 1,395 | -0,10 | -6,50% | 1,496 | 1,496 | 1,335 | 0 |
21 Jun 2024 | 1,492 | 0,06 | 4,26% | 1,451 | 1,515 | 1,44 | 0 |
20 Jun 2024 | 1,431 | -0,06 | -4,02% | 1,471 | 1,494 | 1,43 | 0 |
19 Jun 2024 | 1,491 | -0,04 | -2,55% | 1,52 | 1,52 | 1,475 | 0 |
18 Jun 2024 | 1,53 | 0,02 | 0,99% | 1,466 | 1,54 | 1,466 | 0 |
17 Jun 2024 | 1,515 | -0,03 | -1,94% | 1,575 | 1,585 | 1,487 | 0 |
14 Jun 2024 | 1,545 | 0,02 | 1,64% | 1,525 | 1,60 | 1,51 | 0 |
13 Jun 2024 | 1,52 | 0,13 | 8,96% | 1,456 | 1,53 | 1,439 | 0 |
12 Jun 2024 | 1,395 | 0,06 | 4,34% | 1,413 | 1,45 | 1,334 | 0 |
11 Jun 2024 | 1,337 | 0,00 | 0,22% | 1,331 | 1,381 | 1,294 | 0 |
10 Jun 2024 | 1,334 | -0,02 | -1,62% | 1,371 | 1,375 | 1,332 | 0 |
07 Jun 2024 | 1,356 | 0,04 | 3,12% | 1,344 | 1,404 | 1,307 | 0 |
06 Jun 2024 | 1,315 | -0,01 | -0,60% | 1,333 | 1,35 | 1,292 | 0 |
05 Jun 2024 | 1,323 | 0,00 | -0,08% | 1,326 | 1,343 | 1,276 | 0 |
04 Jun 2024 | 1,324 | 0,09 | 7,12% | 1,28 | 1,367 | 1,255 | 0 |
03 Jun 2024 | 1,236 | -0,02 | -1,28% | 1,193 | 1,238 | 1,176 | 0 |
31 Mai 2024 | 1,252 | -0,04 | -3,02% | 1,325 | 1,336 | 1,227 | 0 |
30 Mai 2024 | 1,291 | -0,05 | -3,37% | 1,398 | 1,398 | 1,279 | 0 |
29 Mai 2024 | 1,336 | 0,10 | 7,92% | 1,291 | 1,343 | 1,282 | 0 |
28 Mai 2024 | 1,238 | -0,02 | -1,43% | 1,262 | 1,269 | 1,185 | 0 |
27 Mai 2024 | 1,256 | -0,02 | -1,64% | 1,302 | 1,321 | 1,228 | 0 |
24 Mai 2024 | 1,277 | -0,04 | -3,04% | 1,296 | 1,303 | 1,255 | 0 |
23 Mai 2024 | 1,317 | 0,01 | 1,15% | 1,336 | 1,351 | 1,287 | 0 |
22 Mai 2024 | 1,302 | 0,09 | 7,51% | 1,327 | 1,39 | 1,254 | 0 |
21 Mai 2024 | 1,211 | 0,06 | 4,76% | 1,203 | 1,236 | 1,20 | 0 |
20 Mai 2024 | 1,156 | 0,09 | 8,14% | 1,063 | 1,177 | 1,063 | 0 |
17 Mai 2024 | 1,069 | 0,00 | 0,47% | 1,117 | 1,117 | 1,013 | 0 |
16 Mai 2024 | 1,064 | 0,09 | 9,58% | 1,021 | 1,087 | 0,991 | 0 |
15 Mai 2024 | 0,971 | 0,02 | 2,10% | 0,972 | 0,986 | 0,876 | 0 |
14 Mai 2024 | 0,951 | -0,088 | -8,47% | 1,096 | 1,105 | 0,947 | 0 |
13 Mai 2024 | 1,039 | -0,02 | -1,98% | 1,096 | 1,126 | 1,036 | 0 |
10 Mai 2024 | 1,06 | 0,02 | 2,32% | 1,049 | 1,098 | 1,028 | 0 |
09 Mai 2024 | 1,036 | -0,16 | -13,01% | 1,086 | 1,086 | 1,012 | 0 |