Cotações Históricas P23726
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
16 Set 2024 | 1,342 | 0,07 | 5,17% | 1,285 | 1,342 | 1,224 | 0 |
13 Set 2024 | 1,276 | 0,10 | 8,23% | 1,231 | 1,301 | 1,189 | 1.000 |
12 Set 2024 | 1,179 | 0,05 | 4,24% | 1,206 | 1,273 | 1,106 | 0 |
11 Set 2024 | 1,131 | -0,02 | -1,74% | 1,176 | 1,218 | 1,096 | 0 |
10 Set 2024 | 1,151 | -0,01 | -0,69% | 1,194 | 1,224 | 1,102 | 0 |
09 Set 2024 | 1,159 | 0,04 | 3,39% | 1,131 | 1,221 | 1,131 | 0 |
06 Set 2024 | 1,121 | -0,13 | -10,53% | 1,284 | 1,287 | 1,121 | 1.000 |
05 Set 2024 | 1,253 | 0,10 | 8,58% | 1,155 | 1,32 | 1,099 | 0 |
04 Set 2024 | 1,154 | -0,15 | -11,44% | 1,173 | 1,192 | 1,07 | 0 |
03 Set 2024 | 1,303 | -0,01 | -0,46% | 1,346 | 1,351 | 1,221 | 0 |
02 Set 2024 | 1,309 | 0,00 | -0,08% | 1,382 | 1,386 | 1,178 | 0 |
30 Ago 2024 | 1,31 | -0,21 | -13,82% | 1,53 | 1,53 | 1,269 | 0 |
29 Ago 2024 | 1,52 | 0,04 | 2,70% | 1,457 | 1,57 | 1,457 | 200 |
28 Ago 2024 | 1,48 | -0,05 | -2,95% | 1,565 | 1,63 | 1,472 | 3.000 |
27 Ago 2024 | 1,525 | 0,30 | 24,59% | 1,281 | 1,535 | 1,248 | 3.200 |
26 Ago 2024 | 1,224 | 0,03 | 2,86% | 1,218 | 1,26 | 1,169 | 0 |
23 Ago 2024 | 1,19 | 0,08 | 7,21% | 1,136 | 1,215 | 1,124 | 2.150 |
22 Ago 2024 | 1,11 | 0,03 | 2,30% | 1,099 | 1,189 | 1,081 | 4.000 |
21 Ago 2024 | 1,085 | -0,07 | -6,38% | 1,182 | 1,222 | 1,083 | 2.000 |
20 Ago 2024 | 1,159 | -0,02 | -1,86% | 1,202 | 1,285 | 1,159 | 0 |
19 Ago 2024 | 1,181 | 0,02 | 2,07% | 1,181 | 1,205 | 1,136 | 0 |
16 Ago 2024 | 1,157 | 0,21 | 21,53% | 1,08 | 1,19 | 1,063 | 250 |
14 Ago 2024 | 0,952 | 0,025 | 2,70% | 1,04 | 1,156 | 0,925 | 9.500 |
13 Ago 2024 | 0,927 | 0,216 | 30,38% | 0,762 | 0,929 | 0,746 | 5.120 |
12 Ago 2024 | 0,711 | -0,034 | -4,56% | 0,817 | 0,844 | 0,711 | 4.000 |
09 Ago 2024 | 0,745 | 0,037 | 5,23% | 0,74 | 0,882 | 0,712 | 10.161 |
08 Ago 2024 | 0,708 | -0,043 | -5,73% | 0,74 | 0,752 | 0,635 | 33.100 |
07 Ago 2024 | 0,751 | 0,062 | 9,00% | 0,782 | 0,83 | 0,70 | 0 |
06 Ago 2024 | 0,689 | -0,075 | -9,82% | 0,924 | 0,932 | 0,613 | 4.000 |
05 Ago 2024 | 0,764 | -0,183 | -19,32% | 0,682 | 0,764 | 0,463 | 6.300 |
02 Ago 2024 | 0,947 | -0,239 | -20,15% | 1,155 | 1,155 | 0,883 | 6.700 |
01 Ago 2024 | 1,186 | -0,19 | -13,75% | 1,398 | 1,399 | 1,181 | 1.200 |
31 Jul 2024 | 1,375 | -0,10 | -7,03% | 1,495 | 1,555 | 1,374 | 1.000 |
30 Jul 2024 | 1,479 | 0,07 | 5,04% | 1,505 | 1,575 | 1,457 | 0 |
29 Jul 2024 | 1,408 | -0,09 | -5,95% | 1,51 | 1,515 | 1,391 | 6.300 |
26 Jul 2024 | 1,497 | 0,11 | 7,85% | 1,45 | 1,60 | 1,371 | 23.481 |
25 Jul 2024 | 1,388 | -0,04 | -2,66% | 1,323 | 1,40 | 1,195 | 34.709 |
24 Jul 2024 | 1,426 | 0,09 | 6,82% | 1,38 | 1,535 | 1,355 | 0 |
23 Jul 2024 | 1,335 | -0,35 | -20,77% | 1,715 | 1,715 | 1,299 | 0 |
22 Jul 2024 | 1,685 | -0,27 | -13,59% | 1,975 | 1,98 | 1,57 | 2.000 |
19 Jul 2024 | 1,95 | -0,23 | -10,34% | 1,97 | 2,105 | 1,83 | 0 |
18 Jul 2024 | 2,175 | -0,41 | -15,86% | 2,58 | 2,595 | 2,175 | 0 |
17 Jul 2024 | 2,585 | 0,26 | 11,18% | 2,345 | 2,64 | 2,345 | 0 |
16 Jul 2024 | 2,325 | 0,14 | 6,16% | 2,185 | 2,335 | 2,145 | 0 |
15 Jul 2024 | 2,19 | 0,09 | 4,04% | 2,13 | 2,22 | 2,065 | 0 |
12 Jul 2024 | 2,105 | -0,04 | -1,64% | 2,165 | 2,175 | 1,96 | 0 |
11 Jul 2024 | 2,14 | 0,09 | 4,14% | 2,115 | 2,145 | 2,005 | 0 |
10 Jul 2024 | 2,055 | 0,08 | 3,79% | 2,035 | 2,135 | 2,00 | 0 |
09 Jul 2024 | 1,98 | -0,19 | -8,76% | 2,185 | 2,185 | 1,955 | 0 |
08 Jul 2024 | 2,17 | 0,27 | 13,91% | 1,97 | 2,17 | 1,965 | 0 |
05 Jul 2024 | 1,905 | 0,02 | 0,79% | 1,92 | 2,115 | 1,905 | 0 |
04 Jul 2024 | 1,89 | -0,06 | -2,83% | 1,98 | 1,98 | 1,865 | 0 |
03 Jul 2024 | 1,945 | 0,10 | 5,42% | 1,925 | 1,975 | 1,88 | 0 |
02 Jul 2024 | 1,845 | -0,23 | -11,08% | 1,875 | 1,935 | 1,785 | 0 |
01 Jul 2024 | 2,075 | 0,05 | 2,47% | 2,115 | 2,16 | 2,035 | 0 |
28 Jun 2024 | 2,025 | -0,07 | -3,34% | 2,115 | 2,14 | 2,015 | 0 |
27 Jun 2024 | 2,095 | 0,10 | 5,01% | 2,065 | 2,155 | 1,99 | 0 |
26 Jun 2024 | 1,995 | -0,34 | -14,38% | 2,38 | 2,395 | 1,995 | 0 |
25 Jun 2024 | 2,33 | 0,04 | 1,53% | 2,315 | 2,34 | 2,115 | 0 |
24 Jun 2024 | 2,295 | 0,09 | 4,32% | 2,25 | 2,405 | 2,16 | 0 |
21 Jun 2024 | 2,20 | -0,11 | -4,76% | 2,32 | 2,37 | 2,175 | 0 |
20 Jun 2024 | 2,31 | -0,01 | -0,22% | 2,32 | 2,34 | 2,065 | 0 |
19 Jun 2024 | 2,315 | -0,04 | -1,49% | 2,355 | 2,38 | 2,28 | 0 |