Cotações Históricas P23GJ3
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
15 Jul 2024 | 26,69 | 0,95 | 3,69% | 25,41 | 27,08 | 25,39 | 0 |
12 Jul 2024 | 25,74 | 0,82 | 3,29% | 23,74 | 25,92 | 23,43 | 0 |
11 Jul 2024 | 24,92 | -1,96 | -7,29% | 28,07 | 28,72 | 24,92 | 0 |
10 Jul 2024 | 26,88 | 0,51 | 1,93% | 26,46 | 27,21 | 26,46 | 0 |
09 Jul 2024 | 26,37 | 0,42 | 1,62% | 26,63 | 27,08 | 26,35 | 0 |
08 Jul 2024 | 25,95 | 0,92 | 3,68% | 25,42 | 26,03 | 25,42 | 0 |
05 Jul 2024 | 25,03 | 1,50 | 6,37% | 23,91 | 25,14 | 23,83 | 0 |
04 Jul 2024 | 23,53 | 0,42 | 1,82% | 23,79 | 23,81 | 23,41 | 0 |
03 Jul 2024 | 23,11 | 1,92 | 9,06% | 22,39 | 23,20 | 21,94 | 0 |
02 Jul 2024 | 21,19 | 1,70 | 8,72% | 20,15 | 21,19 | 19,34 | 0 |
01 Jul 2024 | 19,49 | -1,37 | -6,57% | 20,04 | 20,14 | 18,55 | 0 |
28 Jun 2024 | 20,86 | 0,66 | 3,27% | 21,20 | 22,46 | 20,59 | 320 |
27 Jun 2024 | 20,20 | 0,45 | 2,28% | 19,66 | 20,91 | 19,50 | 0 |
26 Jun 2024 | 19,75 | 0,51 | 2,65% | 20,15 | 20,64 | 19,17 | 240 |
25 Jun 2024 | 19,24 | 0,24 | 1,26% | 17,94 | 19,37 | 17,43 | 0 |
24 Jun 2024 | 19,00 | -0,94 | -4,71% | 20,03 | 20,24 | 18,38 | 0 |
21 Jun 2024 | 19,94 | -1,83 | -8,41% | 20,64 | 20,72 | 19,26 | 0 |
20 Jun 2024 | 21,77 | -0,31 | -1,40% | 23,01 | 23,24 | 21,08 | 0 |
19 Jun 2024 | 22,08 | 0,73 | 3,42% | 21,94 | 22,19 | 21,94 | 0 |
18 Jun 2024 | 21,35 | 1,36 | 6,80% | 21,64 | 22,12 | 21,07 | 0 |
17 Jun 2024 | 19,99 | 1,25 | 6,67% | 19,53 | 19,99 | 19,14 | 0 |
14 Jun 2024 | 18,74 | 0,50 | 2,74% | 18,93 | 19,04 | 17,62 | 0 |
13 Jun 2024 | 18,24 | 0,62 | 3,52% | 18,64 | 19,03 | 17,89 | 0 |
12 Jun 2024 | 17,62 | 4,02 | 29,56% | 15,11 | 17,72 | 14,94 | 0 |
11 Jun 2024 | 13,60 | 0,32 | 2,41% | 13,53 | 13,80 | 12,49 | 0 |
10 Jun 2024 | 13,28 | 0,33 | 2,55% | 12,73 | 13,28 | 12,14 | 20 |
07 Jun 2024 | 12,95 | 0,07 | 0,54% | 13,08 | 13,34 | 11,67 | 0 |
06 Jun 2024 | 12,88 | 1,04 | 8,78% | 13,04 | 13,35 | 12,61 | 0 |
05 Jun 2024 | 11,84 | 3,90 | 49,12% | 9,60 | 11,84 | 9,17 | 0 |
04 Jun 2024 | 7,94 | -0,42 | -5,02% | 8,36 | 8,37 | 7,15 | 0 |
03 Jun 2024 | 8,36 | 3,42 | 69,23% | 8,45 | 9,35 | 7,74 | 100 |
31 Mai 2024 | 4,94 | -3,75 | -43,15% | 7,27 | 8,51 | 4,94 | 0 |
30 Mai 2024 | 8,69 | -1,84 | -17,47% | 8,65 | 9,82 | 8,34 | 0 |