Cotações Históricas P22SO0
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
15 Jul 2024 | 2,25 | -0,11 | -4,46% | 2,345 | 2,425 | 2,25 | 0 |
12 Jul 2024 | 2,355 | 0,13 | 5,61% | 2,22 | 2,39 | 2,10 | 0 |
11 Jul 2024 | 2,23 | -0,10 | -4,29% | 2,405 | 2,505 | 2,22 | 0 |
10 Jul 2024 | 2,33 | 0,14 | 6,39% | 2,23 | 2,33 | 2,14 | 0 |
09 Jul 2024 | 2,19 | -0,13 | -5,60% | 2,365 | 2,365 | 2,185 | 0 |
08 Jul 2024 | 2,32 | 0,06 | 2,65% | 2,32 | 2,41 | 2,275 | 0 |
05 Jul 2024 | 2,26 | 0,05 | 2,26% | 2,27 | 2,315 | 2,24 | 0 |
04 Jul 2024 | 2,21 | -0,03 | -1,34% | 2,315 | 2,32 | 2,17 | 0 |
03 Jul 2024 | 2,24 | 0,19 | 9,27% | 2,18 | 2,265 | 2,15 | 0 |
02 Jul 2024 | 2,05 | 0,08 | 4,33% | 2,03 | 2,08 | 1,935 | 0 |
01 Jul 2024 | 1,965 | -0,10 | -4,61% | 2,125 | 2,16 | 1,93 | 0 |
28 Jun 2024 | 2,06 | 0,02 | 0,98% | 2,095 | 2,175 | 2,04 | 0 |
27 Jun 2024 | 2,04 | 0,10 | 5,15% | 1,98 | 2,12 | 1,975 | 0 |
26 Jun 2024 | 1,94 | 0,00 | 0,26% | 2,06 | 2,085 | 1,90 | 0 |
25 Jun 2024 | 1,935 | -0,01 | -0,26% | 1,88 | 1,95 | 1,73 | 0 |
24 Jun 2024 | 1,94 | -0,17 | -8,06% | 2,145 | 2,145 | 1,895 | 0 |
21 Jun 2024 | 2,11 | -0,17 | -7,46% | 2,275 | 2,28 | 2,04 | 0 |
20 Jun 2024 | 2,28 | 0,15 | 6,79% | 2,205 | 2,30 | 2,18 | 0 |
19 Jun 2024 | 2,135 | -0,11 | -4,69% | 2,26 | 2,27 | 2,115 | 0 |
18 Jun 2024 | 2,24 | 0,09 | 4,19% | 2,275 | 2,285 | 2,145 | 0 |
17 Jun 2024 | 2,15 | 0,14 | 6,97% | 2,12 | 2,21 | 2,095 | 0 |
14 Jun 2024 | 2,01 | -0,10 | -4,74% | 2,195 | 2,22 | 2,00 | 0 |
13 Jun 2024 | 2,11 | -0,15 | -6,43% | 2,255 | 2,315 | 2,105 | 0 |
12 Jun 2024 | 2,255 | 0,22 | 10,81% | 2,12 | 2,32 | 2,03 | 0 |
11 Jun 2024 | 2,035 | -0,04 | -1,69% | 2,135 | 2,14 | 1,975 | 0 |
10 Jun 2024 | 2,07 | 0,02 | 0,98% | 2,035 | 2,07 | 1,905 | 0 |
07 Jun 2024 | 2,05 | 0,02 | 0,99% | 2,11 | 2,12 | 1,99 | 0 |
06 Jun 2024 | 2,03 | 0,13 | 7,12% | 1,995 | 2,11 | 1,965 | 0 |
05 Jun 2024 | 1,895 | 0,52 | 37,72% | 1,428 | 1,91 | 1,425 | 0 |
04 Jun 2024 | 1,376 | -0,05 | -3,37% | 1,459 | 1,464 | 1,371 | 0 |
03 Jun 2024 | 1,424 | 0,06 | 4,17% | 1,505 | 1,54 | 1,389 | 0 |
31 Mai 2024 | 1,367 | -0,06 | -4,00% | 1,505 | 1,58 | 1,358 | 0 |
30 Mai 2024 | 1,424 | -0,08 | -5,00% | 1,499 | 1,499 | 1,415 | 0 |
29 Mai 2024 | 1,499 | -0,04 | -2,66% | 1,64 | 1,65 | 1,443 | 0 |
28 Mai 2024 | 1,54 | 0,12 | 8,45% | 1,481 | 1,56 | 1,481 | 0 |
27 Mai 2024 | 1,42 | -0,01 | -0,42% | 1,486 | 1,499 | 1,384 | 0 |
24 Mai 2024 | 1,426 | 0,03 | 1,86% | 1,334 | 1,441 | 1,311 | 0 |
23 Mai 2024 | 1,40 | 0,15 | 11,91% | 1,341 | 1,515 | 1,341 | 0 |
22 Mai 2024 | 1,251 | 0,02 | 1,46% | 1,261 | 1,299 | 1,24 | 0 |
21 Mai 2024 | 1,233 | -0,09 | -6,52% | 1,357 | 1,357 | 1,175 | 0 |
20 Mai 2024 | 1,319 | 0,07 | 5,77% | 1,287 | 1,319 | 1,201 | 0 |
17 Mai 2024 | 1,247 | -0,05 | -3,71% | 1,274 | 1,274 | 1,175 | 0 |
16 Mai 2024 | 1,295 | 0,05 | 3,93% | 1,328 | 1,339 | 1,295 | 0 |
15 Mai 2024 | 1,246 | 0,06 | 5,06% | 1,241 | 1,256 | 1,185 | 0 |
14 Mai 2024 | 1,186 | -0,08 | -6,54% | 1,293 | 1,297 | 1,168 | 0 |
13 Mai 2024 | 1,269 | -0,08 | -6,21% | 1,399 | 1,399 | 1,228 | 0 |
10 Mai 2024 | 1,353 | 0,10 | 8,15% | 1,281 | 1,396 | 1,278 | 0 |
09 Mai 2024 | 1,251 | 0,02 | 1,46% | 1,273 | 1,274 | 1,22 | 0 |