Cotações Históricas P23DV5
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
15 Jul 2024 | 3,46 | 0,86 | 32,82% | 2,985 | 3,57 | 2,66 | 0 |
12 Jul 2024 | 2,605 | -0,32 | -10,79% | 2,61 | 2,885 | 2,36 | 0 |
11 Jul 2024 | 2,92 | -0,37 | -11,25% | 3,00 | 3,32 | 2,91 | 0 |
10 Jul 2024 | 3,29 | -0,68 | -17,13% | 3,88 | 3,88 | 3,29 | 0 |
09 Jul 2024 | 3,97 | 0,74 | 22,91% | 3,13 | 4,00 | 3,03 | 0 |
08 Jul 2024 | 3,23 | -0,11 | -3,29% | 3,48 | 3,48 | 2,865 | 0 |
05 Jul 2024 | 3,34 | 0,59 | 21,45% | 2,47 | 3,38 | 2,255 | 0 |
04 Jul 2024 | 2,75 | -0,75 | -21,43% | 3,34 | 3,38 | 2,50 | 0 |
03 Jul 2024 | 3,50 | -0,64 | -15,46% | 3,61 | 3,80 | 3,45 | 0 |
02 Jul 2024 | 4,14 | 0,73 | 21,41% | 3,79 | 4,29 | 3,67 | 0 |
01 Jul 2024 | 3,41 | -0,08 | -2,29% | 3,09 | 3,55 | 2,96 | 0 |
28 Jun 2024 | 3,49 | 0,13 | 3,87% | 3,16 | 3,60 | 2,765 | 0 |
27 Jun 2024 | 3,36 | 0,48 | 16,46% | 2,80 | 3,36 | 2,715 | 0 |
26 Jun 2024 | 2,885 | 0,19 | 7,25% | 2,435 | 3,21 | 2,09 | 0 |
25 Jun 2024 | 2,69 | 0,67 | 32,84% | 2,045 | 2,73 | 2,045 | 0 |
24 Jun 2024 | 2,025 | -0,76 | -27,29% | 2,915 | 2,985 | 1,975 | 1.000 |
21 Jun 2024 | 2,785 | 0,30 | 11,85% | 2,35 | 3,37 | 2,29 | 0 |
20 Jun 2024 | 2,49 | -0,77 | -23,62% | 2,975 | 3,16 | 2,385 | 0 |
19 Jun 2024 | 3,26 | -0,10 | -2,98% | 3,34 | 3,71 | 3,15 | 0 |
18 Jun 2024 | 3,36 | -0,58 | -14,72% | 3,45 | 4,35 | 3,31 | 0 |
17 Jun 2024 | 3,94 | 0,15 | 3,96% | 3,41 | 4,19 | 3,28 | 0 |
14 Jun 2024 | 3,79 | 0,05 | 1,34% | 3,33 | 4,31 | 3,18 | 120 |
13 Jun 2024 | 3,74 | 0,80 | 27,21% | 3,33 | 3,89 | 3,08 | 0 |
12 Jun 2024 | 2,94 | -1,03 | -25,94% | 3,56 | 3,56 | 2,90 | 0 |
11 Jun 2024 | 3,97 | 0,93 | 30,59% | 2,83 | 4,24 | 2,535 | 0 |
10 Jun 2024 | 3,04 | 0,43 | 16,48% | 3,34 | 3,58 | 2,955 | 0 |
07 Jun 2024 | 2,61 | 0,41 | 18,37% | 2,045 | 3,06 | 2,01 | 0 |
06 Jun 2024 | 2,205 | -0,50 | -18,48% | 2,40 | 2,70 | 2,205 | 0 |
05 Jun 2024 | 2,705 | -0,25 | -8,46% | 2,345 | 2,915 | 2,31 | 120 |
04 Jun 2024 | 2,955 | 0,35 | 13,22% | 2,785 | 3,33 | 2,75 | 0 |
03 Jun 2024 | 2,61 | 0,09 | 3,78% | 1,545 | 2,635 | 1,54 | 2.000 |
31 Mai 2024 | 2,515 | -0,44 | -14,89% | 2,84 | 2,95 | 2,275 | 3.000 |
30 Mai 2024 | 2,955 | -0,63 | -17,46% | 3,97 | 4,01 | 2,925 | 6.000 |
29 Mai 2024 | 3,58 | 0,87 | 32,10% | 3,04 | 3,62 | 2,80 | 0 |