Cotações Históricas P23841
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
15 Jul 2024 | 30,90 | -0,55 | -1,75% | 30,70 | 32,55 | 29,56 | 0 |
12 Jul 2024 | 31,45 | 1,62 | 5,43% | 27,84 | 31,95 | 27,84 | 0 |
11 Jul 2024 | 29,83 | -5,27 | -15,01% | 36,52 | 37,92 | 29,83 | 9 |
10 Jul 2024 | 35,10 | 2,15 | 6,53% | 33,80 | 35,52 | 33,65 | 505 |
09 Jul 2024 | 32,95 | 3,00 | 10,02% | 31,00 | 34,60 | 30,45 | 3.009 |
08 Jul 2024 | 29,95 | 1,30 | 4,54% | 27,43 | 31,85 | 26,97 | 1.000 |
05 Jul 2024 | 28,65 | -0,81 | -2,75% | 29,96 | 30,80 | 28,11 | 1.708 |
04 Jul 2024 | 29,46 | 1,87 | 6,78% | 30,85 | 31,15 | 28,82 | 0 |
03 Jul 2024 | 27,59 | 3,38 | 13,96% | 24,26 | 27,60 | 23,18 | 1.250 |
02 Jul 2024 | 24,21 | -1,91 | -7,31% | 26,43 | 26,43 | 23,53 | 450 |
01 Jul 2024 | 26,12 | -1,79 | -6,41% | 26,77 | 26,98 | 21,93 | 3.120 |
28 Jun 2024 | 27,91 | 1,71 | 6,53% | 27,26 | 29,49 | 26,57 | 3.109 |
27 Jun 2024 | 26,20 | 0,05 | 0,19% | 26,38 | 28,08 | 26,02 | 3.604 |
26 Jun 2024 | 26,15 | 0,07 | 0,27% | 31,90 | 32,15 | 25,67 | 0 |
25 Jun 2024 | 26,08 | 3,58 | 15,91% | 20,24 | 26,63 | 17,45 | 6.606 |
24 Jun 2024 | 22,50 | -8,05 | -26,35% | 28,48 | 29,44 | 21,33 | 1.258 |
21 Jun 2024 | 30,55 | -9,55 | -23,82% | 34,62 | 35,17 | 27,75 | 7.634 |
20 Jun 2024 | 40,10 | -0,87 | -2,12% | 42,90 | 43,35 | 37,95 | 1.634 |
19 Jun 2024 | 40,97 | 5,77 | 16,39% | 39,82 | 42,60 | 39,82 | 10 |
18 Jun 2024 | 35,20 | 2,00 | 6,02% | 33,75 | 35,40 | 33,40 | 2.013 |
17 Jun 2024 | 33,20 | 0,30 | 0,91% | 34,67 | 35,97 | 32,50 | 1.000 |
14 Jun 2024 | 32,90 | 2,65 | 8,76% | 33,70 | 34,75 | 31,20 | 3.052 |
13 Jun 2024 | 30,25 | 2,32 | 8,31% | 29,20 | 32,00 | 29,19 | 1.511 |
12 Jun 2024 | 27,93 | 4,15 | 17,45% | 24,19 | 28,93 | 24,02 | 0 |
11 Jun 2024 | 23,78 | 1,79 | 8,14% | 25,33 | 25,51 | 23,10 | 1 |
10 Jun 2024 | 21,99 | 0,00 | 0,00% | 21,99 | 21,99 | 21,99 | 0 |
07 Jun 2024 | 21,99 | -0,99 | -4,31% | 24,43 | 24,83 | 21,55 | 1.500 |
06 Jun 2024 | 22,98 | 0,48 | 2,13% | 26,22 | 27,69 | 21,47 | 0 |
05 Jun 2024 | 22,50 | 4,89 | 27,77% | 20,19 | 22,75 | 19,77 | 60 |
04 Jun 2024 | 17,61 | 1,17 | 7,12% | 19,30 | 19,37 | 17,08 | 75 |
03 Jun 2024 | 16,44 | 3,48 | 26,85% | 15,93 | 17,80 | 15,59 | 2.250 |
31 Mai 2024 | 12,96 | -3,81 | -22,72% | 14,14 | 17,02 | 12,60 | 265 |
30 Mai 2024 | 16,77 | -0,49 | -2,84% | 16,97 | 19,00 | 16,41 | 1.000 |
29 Mai 2024 | 17,26 | 1,75 | 11,28% | 19,88 | 20,41 | 14,75 | 1.967 |
28 Mai 2024 | 15,51 | 1,96 | 14,46% | 14,20 | 15,69 | 12,85 | 3.620 |
27 Mai 2024 | 13,55 | 4,55 | 50,56% | 11,67 | 14,74 | 11,67 | 1 |