Cotações Históricas PST
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 11,915 | -0,04 | -0,29% | 11,96 | 12,02 | 11,87 | 1.512.983 |
02 Mai 2024 | 11,95 | 0,04 | 0,34% | 11,91 | 12,055 | 11,91 | 1.696.572 |
30 Abr 2024 | 11,91 | -0,05 | -0,42% | 11,96 | 11,975 | 11,88 | 1.669.278 |
29 Abr 2024 | 11,96 | 0,17 | 1,44% | 11,85 | 12,015 | 11,825 | 2.475.474 |
26 Abr 2024 | 11,79 | 0,04 | 0,38% | 11,81 | 11,87 | 11,715 | 1.544.587 |
25 Abr 2024 | 11,745 | -0,06 | -0,51% | 11,825 | 11,825 | 11,67 | 2.169.849 |
24 Abr 2024 | 11,805 | -0,10 | -0,84% | 11,90 | 11,91 | 11,77 | 2.404.585 |
23 Abr 2024 | 11,905 | 0,15 | 1,32% | 11,725 | 11,92 | 11,725 | 3.203.643 |
22 Abr 2024 | 11,75 | 0,11 | 0,90% | 11,74 | 11,77 | 11,635 | 1.320.353 |
19 Abr 2024 | 11,645 | -0,03 | -0,21% | 11,595 | 11,655 | 11,515 | 1.944.454 |
18 Abr 2024 | 11,67 | 0,14 | 1,21% | 11,535 | 11,68 | 11,535 | 1.706.172 |
17 Abr 2024 | 11,53 | 0,04 | 0,39% | 11,48 | 11,63 | 11,48 | 1.808.374 |
16 Abr 2024 | 11,485 | -0,17 | -1,46% | 11,52 | 11,535 | 11,40 | 2.539.785 |
15 Abr 2024 | 11,655 | 0,09 | 0,82% | 11,60 | 11,785 | 11,60 | 2.095.111 |
12 Abr 2024 | 11,56 | -0,08 | -0,69% | 11,72 | 11,775 | 11,51 | 2.305.693 |
11 Abr 2024 | 11,64 | -0,08 | -0,64% | 11,675 | 11,765 | 11,60 | 2.168.075 |
10 Abr 2024 | 11,715 | 0,19 | 1,65% | 11,54 | 11,745 | 11,54 | 2.640.973 |
09 Abr 2024 | 11,525 | -0,17 | -1,41% | 11,66 | 11,665 | 11,50 | 1.327.099 |
08 Abr 2024 | 11,69 | 0,15 | 1,34% | 11,50 | 11,705 | 11,50 | 1.721.839 |
05 Abr 2024 | 11,535 | -0,15 | -1,28% | 11,535 | 11,59 | 11,47 | 2.064.726 |
04 Abr 2024 | 11,685 | 0,13 | 1,13% | 11,73 | 11,79 | 11,65 | 2.699.761 |
03 Abr 2024 | 11,555 | 0,00 | 0,04% | 11,55 | 11,585 | 11,495 | 1.483.132 |
02 Abr 2024 | 11,55 | -0,05 | -0,39% | 11,62 | 11,665 | 11,51 | 2.147.177 |
28 Mar 2024 | 11,595 | 0,04 | 0,35% | 11,575 | 11,61 | 11,555 | 1.733.142 |
27 Mar 2024 | 11,555 | 0,01 | 0,09% | 11,555 | 11,62 | 11,55 | 1.613.732 |
26 Mar 2024 | 11,545 | 0,13 | 1,09% | 11,495 | 11,58 | 11,465 | 1.735.139 |
25 Mar 2024 | 11,42 | -0,03 | -0,26% | 11,415 | 11,49 | 11,36 | 2.258.531 |
22 Mar 2024 | 11,45 | -0,06 | -0,48% | 11,495 | 11,54 | 11,36 | 2.648.418 |
21 Mar 2024 | 11,505 | 0,03 | 0,22% | 11,60 | 11,62 | 11,435 | 2.845.854 |
20 Mar 2024 | 11,48 | -0,45 | -3,77% | 11,85 | 11,86 | 11,375 | 8.475.250 |
19 Mar 2024 | 11,93 | 0,12 | 1,02% | 11,78 | 11,95 | 11,745 | 2.946.237 |
18 Mar 2024 | 11,81 | 0,08 | 0,64% | 11,83 | 11,885 | 11,725 | 2.478.495 |
15 Mar 2024 | 11,735 | 0,04 | 0,34% | 11,69 | 11,75 | 11,69 | 6.134.454 |
14 Mar 2024 | 11,695 | 0,04 | 0,30% | 11,73 | 11,77 | 11,675 | 2.316.261 |
13 Mar 2024 | 11,66 | 0,03 | 0,21% | 11,625 | 11,69 | 11,61 | 2.160.666 |
12 Mar 2024 | 11,635 | 0,05 | 0,43% | 11,60 | 11,66 | 11,57 | 1.686.099 |
11 Mar 2024 | 11,585 | 0,06 | 0,48% | 11,45 | 11,585 | 11,40 | 2.722.742 |
08 Mar 2024 | 11,53 | 0,07 | 0,61% | 11,55 | 11,625 | 11,51 | 2.651.241 |
07 Mar 2024 | 11,46 | 0,07 | 0,61% | 11,39 | 11,51 | 11,345 | 2.847.561 |
06 Mar 2024 | 11,39 | 0,11 | 0,93% | 11,235 | 11,41 | 11,185 | 2.855.422 |
05 Mar 2024 | 11,285 | 0,06 | 0,53% | 11,24 | 11,335 | 11,225 | 2.123.250 |
04 Mar 2024 | 11,225 | -0,04 | -0,31% | 11,275 | 11,345 | 11,195 | 2.996.809 |
01 Mar 2024 | 11,26 | 0,46 | 4,26% | 10,89 | 11,30 | 10,88 | 6.772.153 |
29 Fev 2024 | 10,80 | 0,28 | 2,61% | 10,63 | 10,93 | 10,60 | 16.754.950 |
28 Fev 2024 | 10,525 | 0,05 | 0,53% | 10,465 | 10,525 | 10,39 | 2.297.539 |
27 Fev 2024 | 10,47 | 0,14 | 1,36% | 10,31 | 10,485 | 10,30 | 3.055.713 |
26 Fev 2024 | 10,33 | 0,03 | 0,29% | 10,33 | 10,35 | 10,20 | 2.445.634 |
23 Fev 2024 | 10,30 | 0,04 | 0,44% | 10,25 | 10,305 | 10,22 | 2.356.893 |
22 Fev 2024 | 10,255 | 0,09 | 0,84% | 10,22 | 10,30 | 10,17 | 2.502.944 |
21 Fev 2024 | 10,17 | 0,08 | 0,79% | 10,115 | 10,215 | 10,10 | 2.395.581 |
20 Fev 2024 | 10,09 | 0,00 | 0,05% | 10,08 | 10,105 | 10,025 | 1.379.206 |
19 Fev 2024 | 10,085 | 0,06 | 0,60% | 10,01 | 10,125 | 9,96 | 1.773.797 |
16 Fev 2024 | 10,025 | 0,01 | 0,10% | 10,075 | 10,105 | 10,015 | 1.935.666 |
15 Fev 2024 | 10,015 | 0,08 | 0,75% | 9,96 | 10,025 | 9,896 | 2.112.563 |
14 Fev 2024 | 9,94 | 0,06 | 0,65% | 9,846 | 9,952 | 9,812 | 1.208.315 |
13 Fev 2024 | 9,876 | -0,03 | -0,30% | 9,93 | 9,96 | 9,838 | 1.451.762 |
12 Fev 2024 | 9,906 | 0,11 | 1,16% | 9,812 | 9,908 | 9,806 | 1.490.783 |
09 Fev 2024 | 9,792 | -0,08 | -0,83% | 9,866 | 9,876 | 9,74 | 1.918.527 |
08 Fev 2024 | 9,874 | -0,07 | -0,74% | 9,98 | 9,988 | 9,86 | 1.739.214 |
07 Fev 2024 | 9,948 | -0,14 | -1,36% | 10,05 | 10,065 | 9,926 | 1.970.591 |
06 Fev 2024 | 10,085 | 0,02 | 0,15% | 10,11 | 10,11 | 10,025 | 1.303.979 |
05 Fev 2024 | 10,07 | -0,01 | -0,10% | 10,07 | 10,115 | 10,025 | 1.124.867 |