Cotações Históricas P22UO6
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
15 Jul 2024 | 1,54 | 0,05 | 3,29% | 1,675 | 1,755 | 1,484 | 0 |
12 Jul 2024 | 1,491 | 0,09 | 6,20% | 1,398 | 1,57 | 1,375 | 0 |
11 Jul 2024 | 1,404 | -0,09 | -6,21% | 1,49 | 1,595 | 1,337 | 0 |
10 Jul 2024 | 1,497 | -0,07 | -4,35% | 1,555 | 1,59 | 1,376 | 0 |
09 Jul 2024 | 1,565 | 0,00 | 0,32% | 1,555 | 1,675 | 1,54 | 0 |
08 Jul 2024 | 1,56 | 0,37 | 30,98% | 1,265 | 1,57 | 1,265 | 0 |
05 Jul 2024 | 1,191 | -0,09 | -7,03% | 1,277 | 1,333 | 1,177 | 0 |
04 Jul 2024 | 1,281 | 0,04 | 3,64% | 1,266 | 1,30 | 1,256 | 0 |
03 Jul 2024 | 1,236 | -0,04 | -2,75% | 1,251 | 1,288 | 1,171 | 0 |
02 Jul 2024 | 1,271 | 0,08 | 6,36% | 1,154 | 1,301 | 1,108 | 0 |
01 Jul 2024 | 1,195 | -0,14 | -10,29% | 1,286 | 1,295 | 1,013 | 0 |
28 Jun 2024 | 1,332 | -0,08 | -5,73% | 1,57 | 1,645 | 1,332 | 0 |
27 Jun 2024 | 1,413 | 0,22 | 18,54% | 1,212 | 1,413 | 1,198 | 0 |
26 Jun 2024 | 1,192 | -0,17 | -12,48% | 1,417 | 1,417 | 1,191 | 200 |
25 Jun 2024 | 1,362 | 0,02 | 1,34% | 1,263 | 1,397 | 1,255 | 0 |
24 Jun 2024 | 1,344 | -0,38 | -22,09% | 1,695 | 1,705 | 1,312 | 0 |
21 Jun 2024 | 1,725 | -0,51 | -22,82% | 1,89 | 1,915 | 1,56 | 0 |
20 Jun 2024 | 2,235 | 0,36 | 19,20% | 1,99 | 2,34 | 1,94 | 13 |
19 Jun 2024 | 1,875 | 0,12 | 6,53% | 1,85 | 1,885 | 1,84 | 0 |
18 Jun 2024 | 1,76 | 0,34 | 23,77% | 1,695 | 1,905 | 1,625 | 0 |
17 Jun 2024 | 1,422 | 0,08 | 6,12% | 1,382 | 1,455 | 1,315 | 0 |
14 Jun 2024 | 1,34 | 0,01 | 0,75% | 1,525 | 1,57 | 1,335 | 0 |
13 Jun 2024 | 1,33 | 0,30 | 29,25% | 1,031 | 1,33 | 1,003 | 100 |
12 Jun 2024 | 1,029 | 0,04 | 3,63% | 0,992 | 1,079 | 0,984 | 0 |
11 Jun 2024 | 0,993 | -0,105 | -9,56% | 1,001 | 1,075 | 0,946 | 0 |
10 Jun 2024 | 1,098 | 0,09 | 8,71% | 0,967 | 1,113 | 0,929 | 0 |
07 Jun 2024 | 1,01 | 0,01 | 1,20% | 1,057 | 1,057 | 0,978 | 0 |
06 Jun 2024 | 0,998 | -0,187 | -15,78% | 1,165 | 1,193 | 0,957 | 0 |
05 Jun 2024 | 1,185 | 0,20 | 19,94% | 1,086 | 1,232 | 1,056 | 0 |
04 Jun 2024 | 0,988 | -0,035 | -3,42% | 1,054 | 1,067 | 0,98 | 0 |
03 Jun 2024 | 1,023 | -0,03 | -3,22% | 1,182 | 1,239 | 0,995 | 0 |
31 Mai 2024 | 1,057 | -0,24 | -18,69% | 1,259 | 1,329 | 1,052 | 0 |
30 Mai 2024 | 1,30 | -0,09 | -6,74% | 1,389 | 1,413 | 1,286 | 0 |
29 Mai 2024 | 1,394 | -0,26 | -15,52% | 1,57 | 1,575 | 1,355 | 0 |
28 Mai 2024 | 1,65 | -0,01 | -0,60% | 1,66 | 1,72 | 1,555 | 0 |
27 Mai 2024 | 1,66 | 0,08 | 5,06% | 1,625 | 1,675 | 1,625 | 0 |
24 Mai 2024 | 1,58 | -0,11 | -6,51% | 1,52 | 1,655 | 1,406 | 0 |
23 Mai 2024 | 1,69 | 0,02 | 1,50% | 1,81 | 2,015 | 1,53 | 0 |
22 Mai 2024 | 1,665 | -0,12 | -6,72% | 1,76 | 1,775 | 1,625 | 0 |
21 Mai 2024 | 1,785 | 0,22 | 13,69% | 1,74 | 1,79 | 1,595 | 0 |
20 Mai 2024 | 1,57 | -0,17 | -9,51% | 1,67 | 1,805 | 1,54 | 0 |
17 Mai 2024 | 1,735 | -0,18 | -9,16% | 1,80 | 1,855 | 1,68 | 0 |
16 Mai 2024 | 1,91 | 0,30 | 18,27% | 1,965 | 2,02 | 1,835 | 0 |
15 Mai 2024 | 1,615 | 0,39 | 31,30% | 1,29 | 1,625 | 1,27 | 0 |
14 Mai 2024 | 1,23 | 0,11 | 9,33% | 1,095 | 1,25 | 1,056 | 0 |
13 Mai 2024 | 1,125 | -0,09 | -7,33% | 1,228 | 1,254 | 1,065 | 0 |
10 Mai 2024 | 1,214 | -0,05 | -3,88% | 1,231 | 1,333 | 1,175 | 0 |
09 Mai 2024 | 1,263 | -0,11 | -7,94% | 1,333 | 1,398 | 1,196 | 0 |