Cotações Históricas P22UT5
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
15 Jul 2024 | 1,029 | -0,01 | -0,77% | 0,989 | 1,064 | 0,93 | 0 |
12 Jul 2024 | 1,037 | -0,09 | -7,58% | 1,162 | 1,171 | 1,013 | 0 |
11 Jul 2024 | 1,122 | 0,03 | 2,28% | 1,135 | 1,17 | 1,084 | 0 |
10 Jul 2024 | 1,097 | 0,02 | 1,48% | 1,116 | 1,195 | 1,097 | 0 |
09 Jul 2024 | 1,081 | 0,00 | 0,28% | 1,12 | 1,127 | 1,032 | 0 |
08 Jul 2024 | 1,078 | -0,22 | -16,89% | 1,281 | 1,283 | 1,076 | 0 |
05 Jul 2024 | 1,297 | 0,01 | 0,46% | 1,291 | 1,307 | 1,227 | 0 |
04 Jul 2024 | 1,291 | -0,01 | -0,69% | 1,307 | 1,319 | 1,291 | 0 |
03 Jul 2024 | 1,30 | -0,02 | -1,81% | 1,353 | 1,363 | 1,294 | 0 |
02 Jul 2024 | 1,324 | -0,09 | -6,50% | 1,461 | 1,498 | 1,302 | 0 |
01 Jul 2024 | 1,416 | 0,12 | 9,26% | 1,38 | 1,57 | 1,377 | 0 |
28 Jun 2024 | 1,296 | 0,04 | 3,35% | 1,207 | 1,303 | 1,165 | 0 |
27 Jun 2024 | 1,254 | -0,20 | -13,87% | 1,441 | 1,449 | 1,246 | 450 |
26 Jun 2024 | 1,456 | 0,08 | 6,05% | 1,358 | 1,46 | 1,348 | 0 |
25 Jun 2024 | 1,373 | -0,04 | -2,90% | 1,478 | 1,481 | 1,362 | 0 |
24 Jun 2024 | 1,414 | 0,16 | 13,12% | 1,282 | 1,436 | 1,272 | 0 |
21 Jun 2024 | 1,25 | 0,18 | 16,93% | 1,224 | 1,354 | 1,215 | 450 |
20 Jun 2024 | 1,069 | -0,14 | -11,29% | 1,142 | 1,177 | 1,058 | 0 |
19 Jun 2024 | 1,205 | -0,03 | -2,51% | 1,225 | 1,235 | 1,201 | 0 |
18 Jun 2024 | 1,236 | -0,12 | -8,92% | 1,28 | 1,302 | 1,179 | 0 |
17 Jun 2024 | 1,357 | -0,04 | -2,79% | 1,413 | 1,422 | 1,345 | 0 |
14 Jun 2024 | 1,396 | 0,08 | 6,00% | 1,291 | 1,404 | 1,276 | 0 |
13 Jun 2024 | 1,317 | -0,17 | -11,43% | 1,52 | 1,55 | 1,317 | 0 |
12 Jun 2024 | 1,487 | -0,06 | -4,06% | 1,585 | 1,595 | 1,452 | 0 |
11 Jun 2024 | 1,55 | 0,08 | 5,37% | 1,53 | 1,595 | 1,51 | 0 |
10 Jun 2024 | 1,471 | -0,10 | -6,31% | 1,64 | 1,64 | 1,47 | 0 |
07 Jun 2024 | 1,57 | -0,01 | -0,63% | 1,565 | 1,65 | 1,55 | 0 |
06 Jun 2024 | 1,58 | 0,12 | 8,22% | 1,482 | 1,635 | 1,466 | 0 |
05 Jun 2024 | 1,46 | -0,19 | -11,25% | 1,59 | 1,60 | 1,423 | 0 |
04 Jun 2024 | 1,645 | 0,00 | 0,00% | 1,645 | 1,72 | 1,615 | 0 |
03 Jun 2024 | 1,645 | -0,02 | -1,20% | 1,575 | 1,665 | 1,53 | 0 |
31 Mai 2024 | 1,665 | 0,18 | 11,97% | 1,55 | 1,685 | 1,486 | 0 |
30 Mai 2024 | 1,487 | 0,04 | 2,55% | 1,486 | 1,505 | 1,448 | 0 |
29 Mai 2024 | 1,45 | 0,20 | 15,91% | 1,358 | 1,478 | 1,354 | 0 |
28 Mai 2024 | 1,251 | -0,03 | -2,57% | 1,275 | 1,302 | 1,23 | 0 |
27 Mai 2024 | 1,284 | -0,03 | -1,98% | 1,301 | 1,312 | 1,283 | 0 |
24 Mai 2024 | 1,31 | 0,06 | 5,14% | 1,391 | 1,412 | 1,273 | 0 |
23 Mai 2024 | 1,246 | 0,00 | 0,00% | 1,245 | 1,329 | 1,093 | 0 |
22 Mai 2024 | 1,246 | 0,06 | 5,24% | 1,245 | 1,28 | 1,225 | 0 |
21 Mai 2024 | 1,184 | -0,10 | -8,00% | 1,244 | 1,307 | 1,183 | 0 |
20 Mai 2024 | 1,287 | 0,09 | 7,25% | 1,274 | 1,304 | 1,181 | 0 |
17 Mai 2024 | 1,20 | 0,06 | 5,17% | 1,223 | 1,242 | 1,153 | 0 |
16 Mai 2024 | 1,141 | -0,10 | -7,98% | 1,142 | 1,203 | 1,094 | 0 |
15 Mai 2024 | 1,24 | -0,23 | -15,36% | 1,447 | 1,469 | 1,232 | 0 |
14 Mai 2024 | 1,465 | -0,10 | -6,09% | 1,625 | 1,655 | 1,448 | 0 |
13 Mai 2024 | 1,56 | 0,05 | 2,97% | 1,54 | 1,635 | 1,51 | 0 |
10 Mai 2024 | 1,515 | 0,01 | 0,66% | 1,56 | 1,56 | 1,443 | 0 |
09 Mai 2024 | 1,505 | 0,03 | 1,83% | 1,53 | 1,585 | 1,486 | 0 |