Cotações Históricas P22SH4
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
15 Jul 2024 | 2,055 | -0,11 | -4,86% | 2,15 | 2,235 | 2,055 | 0 |
12 Jul 2024 | 2,16 | 0,14 | 6,67% | 2,01 | 2,19 | 1,89 | 0 |
11 Jul 2024 | 2,025 | -0,11 | -4,93% | 2,215 | 2,325 | 2,015 | 0 |
10 Jul 2024 | 2,13 | 0,16 | 7,85% | 2,01 | 2,13 | 1,93 | 0 |
09 Jul 2024 | 1,975 | -0,15 | -6,84% | 2,165 | 2,165 | 1,975 | 0 |
08 Jul 2024 | 2,12 | 0,07 | 3,41% | 2,10 | 2,21 | 2,07 | 0 |
05 Jul 2024 | 2,05 | 0,05 | 2,76% | 2,06 | 2,115 | 2,03 | 0 |
04 Jul 2024 | 1,995 | -0,03 | -1,48% | 2,105 | 2,11 | 1,955 | 0 |
03 Jul 2024 | 2,025 | 0,20 | 10,96% | 1,965 | 2,06 | 1,935 | 0 |
02 Jul 2024 | 1,825 | 0,09 | 5,19% | 1,79 | 1,86 | 1,70 | 0 |
01 Jul 2024 | 1,735 | -0,10 | -5,19% | 1,90 | 1,935 | 1,69 | 0 |
28 Jun 2024 | 1,83 | 0,03 | 1,39% | 1,865 | 1,955 | 1,81 | 0 |
27 Jun 2024 | 1,805 | 0,11 | 6,18% | 1,735 | 1,895 | 1,73 | 0 |
26 Jun 2024 | 1,70 | 0,01 | 0,59% | 1,825 | 1,855 | 1,655 | 0 |
25 Jun 2024 | 1,69 | -0,01 | -0,29% | 1,625 | 1,71 | 1,473 | 0 |
24 Jun 2024 | 1,695 | -0,18 | -9,60% | 1,915 | 1,915 | 1,655 | 0 |
21 Jun 2024 | 1,875 | -0,19 | -8,98% | 2,055 | 2,06 | 1,805 | 0 |
20 Jun 2024 | 2,06 | 0,16 | 8,42% | 1,975 | 2,08 | 1,95 | 0 |
19 Jun 2024 | 1,90 | -0,12 | -5,94% | 2,035 | 2,05 | 1,88 | 0 |
18 Jun 2024 | 2,02 | 0,10 | 5,21% | 2,05 | 2,065 | 1,915 | 0 |
17 Jun 2024 | 1,92 | 0,15 | 8,17% | 1,895 | 1,99 | 1,865 | 0 |
14 Jun 2024 | 1,775 | -0,11 | -5,84% | 1,98 | 2,005 | 1,765 | 0 |
13 Jun 2024 | 1,885 | -0,17 | -8,05% | 2,05 | 2,11 | 1,885 | 0 |
12 Jun 2024 | 2,05 | 0,24 | 12,95% | 1,905 | 2,12 | 1,81 | 0 |
11 Jun 2024 | 1,815 | -0,04 | -2,16% | 1,915 | 1,925 | 1,75 | 0 |
10 Jun 2024 | 1,855 | 0,02 | 1,37% | 1,70 | 1,855 | 1,685 | 0 |
07 Jun 2024 | 1,83 | 0,02 | 1,10% | 1,89 | 1,91 | 1,765 | 0 |
06 Jun 2024 | 1,81 | 0,14 | 8,38% | 1,77 | 1,895 | 1,745 | 0 |
05 Jun 2024 | 1,67 | 0,55 | 49,51% | 1,168 | 1,685 | 1,165 | 0 |
04 Jun 2024 | 1,117 | -0,05 | -4,04% | 1,197 | 1,205 | 1,109 | 0 |
03 Jun 2024 | 1,164 | 0,06 | 5,15% | 1,247 | 1,282 | 1,126 | 0 |
31 Mai 2024 | 1,107 | -0,06 | -5,22% | 1,252 | 1,325 | 1,098 | 0 |
30 Mai 2024 | 1,168 | -0,08 | -6,03% | 1,241 | 1,241 | 1,155 | 0 |
29 Mai 2024 | 1,243 | -0,04 | -3,12% | 1,392 | 1,401 | 1,185 | 0 |
28 Mai 2024 | 1,283 | 0,12 | 10,41% | 1,226 | 1,30 | 1,226 | 0 |
27 Mai 2024 | 1,162 | -0,01 | -0,68% | 1,231 | 1,244 | 1,126 | 0 |
24 Mai 2024 | 1,17 | 0,03 | 2,27% | 1,076 | 1,186 | 1,045 | 0 |
23 Mai 2024 | 1,144 | 0,15 | 14,86% | 1,089 | 1,261 | 1,089 | 0 |
22 Mai 2024 | 0,996 | 0,016 | 1,63% | 1,008 | 1,047 | 0,986 | 0 |
21 Mai 2024 | 0,98 | -0,082 | -7,72% | 1,102 | 1,102 | 0,916 | 0 |
20 Mai 2024 | 1,062 | 0,07 | 7,27% | 1,031 | 1,062 | 0,943 | 0 |
17 Mai 2024 | 0,99 | -0,052 | -4,99% | 1,016 | 1,016 | 0,917 | 0 |
16 Mai 2024 | 1,042 | 0,05 | 5,25% | 1,071 | 1,088 | 1,042 | 0 |
15 Mai 2024 | 0,99 | 0,06 | 6,45% | 0,983 | 0,998 | 0,926 | 0 |
14 Mai 2024 | 0,93 | -0,083 | -8,19% | 1,036 | 1,04 | 0,911 | 0 |
13 Mai 2024 | 1,013 | -0,09 | -7,83% | 1,146 | 1,146 | 0,969 | 0 |
10 Mai 2024 | 1,099 | 0,11 | 10,79% | 1,023 | 1,147 | 1,021 | 0 |
09 Mai 2024 | 0,992 | 0,015 | 1,54% | 1,018 | 1,018 | 0,963 | 0 |