Cotações Históricas P23EB5
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
15 Jul 2024 | 25,87 | -0,44 | -1,67% | 25,64 | 27,50 | 24,46 | 0 |
12 Jul 2024 | 26,31 | 1,53 | 6,17% | 22,77 | 26,89 | 22,77 | 210 |
11 Jul 2024 | 24,78 | -5,27 | -17,54% | 31,47 | 32,87 | 24,78 | 290 |
10 Jul 2024 | 30,05 | 2,20 | 7,90% | 28,73 | 30,70 | 28,52 | 85 |
09 Jul 2024 | 27,85 | 2,94 | 11,80% | 25,94 | 29,44 | 25,40 | 0 |
08 Jul 2024 | 24,91 | 1,36 | 5,77% | 22,35 | 26,91 | 21,90 | 225 |
05 Jul 2024 | 23,55 | -0,84 | -3,44% | 24,94 | 25,74 | 23,05 | 105 |
04 Jul 2024 | 24,39 | 1,88 | 8,35% | 25,73 | 26,09 | 23,68 | 90 |
03 Jul 2024 | 22,51 | 3,43 | 17,98% | 19,15 | 22,51 | 18,12 | 0 |
02 Jul 2024 | 19,08 | -1,87 | -8,93% | 21,32 | 21,32 | 18,50 | 0 |
01 Jul 2024 | 20,95 | -1,88 | -8,23% | 21,68 | 21,88 | 16,85 | 0 |
28 Jun 2024 | 22,83 | 1,74 | 8,25% | 22,27 | 24,37 | 21,53 | 9 |
27 Jun 2024 | 21,09 | 0,10 | 0,48% | 21,87 | 23,00 | 21,09 | 0 |
26 Jun 2024 | 20,99 | 0,02 | 0,10% | 26,78 | 27,02 | 20,43 | 145 |
25 Jun 2024 | 20,97 | 3,59 | 20,66% | 15,08 | 21,50 | 13,03 | 322 |
24 Jun 2024 | 17,38 | -7,91 | -31,28% | 23,37 | 24,40 | 16,01 | 265 |
21 Jun 2024 | 25,29 | -9,81 | -27,95% | 29,53 | 30,08 | 22,56 | 13 |
20 Jun 2024 | 35,10 | -0,80 | -2,23% | 37,75 | 38,25 | 32,95 | 150 |
19 Jun 2024 | 35,90 | 5,75 | 19,07% | 34,72 | 37,60 | 34,72 | 173 |
18 Jun 2024 | 30,15 | 1,98 | 7,03% | 28,68 | 30,25 | 28,33 | 265 |
17 Jun 2024 | 28,17 | 0,31 | 1,11% | 29,74 | 30,87 | 27,22 | 0 |
14 Jun 2024 | 27,86 | 2,64 | 10,47% | 28,58 | 29,85 | 26,19 | 195 |
13 Jun 2024 | 25,22 | 2,30 | 10,03% | 24,16 | 26,77 | 24,15 | 55 |
12 Jun 2024 | 22,92 | 4,23 | 22,63% | 19,12 | 23,94 | 18,88 | 165 |
11 Jun 2024 | 18,69 | 1,76 | 10,40% | 19,64 | 20,42 | 18,10 | 30 |
10 Jun 2024 | 16,93 | 0,00 | 0,00% | 16,93 | 16,93 | 16,93 | 0 |
07 Jun 2024 | 16,93 | -1,12 | -6,20% | 19,48 | 19,80 | 16,48 | 0 |
06 Jun 2024 | 18,05 | 0,48 | 2,73% | 21,22 | 22,87 | 16,38 | 350 |
05 Jun 2024 | 17,57 | 4,96 | 39,33% | 15,14 | 17,74 | 14,78 | 180 |
04 Jun 2024 | 12,61 | 1,15 | 10,03% | 14,30 | 14,42 | 12,07 | 20 |
03 Jun 2024 | 11,46 | 3,49 | 43,79% | 10,92 | 12,86 | 10,55 | 100 |
31 Mai 2024 | 7,97 | -3,77 | -32,11% | 9,12 | 12,01 | 7,57 | 42 |
30 Mai 2024 | 11,74 | -0,50 | -4,08% | 11,93 | 14,00 | 11,47 | 0 |
29 Mai 2024 | 12,24 | 1,70 | 16,13% | 14,89 | 14,89 | 9,90 | 0 |