Cotações Históricas P500H
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 34,069 | 0,22 | 0,65% | 34,105 | 34,198 | 34,026 | 1.670 |
09 Mai 2024 | 33,85 | -0,03 | -0,09% | 33,831 | 33,925 | 33,785 | 148 |
08 Mai 2024 | 33,881 | -0,07 | -0,19% | 33,927 | 33,93 | 33,731 | 10.810 |
07 Mai 2024 | 33,947 | 0,21 | 0,63% | 33,784 | 33,984 | 33,784 | 2.617 |
06 Mai 2024 | 33,733 | 0,29 | 0,88% | 33,601 | 33,769 | 33,545 | 1.638 |
03 Mai 2024 | 33,438 | 0,46 | 1,39% | 33,257 | 33,599 | 33,188 | 2.757 |
02 Mai 2024 | 32,981 | -0,37 | -1,10% | 32,986 | 33,116 | 32,80 | 2.776 |
30 Abr 2024 | 33,348 | -0,19 | -0,56% | 33,644 | 33,644 | 33,332 | 6.179 |
29 Abr 2024 | 33,537 | 0,14 | 0,41% | 33,481 | 33,585 | 33,462 | 3.483 |
26 Abr 2024 | 33,40 | 0,64 | 1,96% | 33,377 | 33,452 | 33,28 | 3.258 |
25 Abr 2024 | 32,757 | -0,22 | -0,66% | 32,955 | 33,011 | 32,67 | 8.277 |
24 Abr 2024 | 32,976 | 0,03 | 0,09% | 33,126 | 33,177 | 32,976 | 10.233 |
23 Abr 2024 | 32,945 | 0,58 | 1,80% | 32,691 | 32,984 | 32,643 | 12.107 |
22 Abr 2024 | 32,362 | -0,26 | -0,79% | 32,518 | 32,546 | 32,362 | 11.763 |
19 Abr 2024 | 32,62 | -0,33 | -1,01% | 32,496 | 32,67 | 32,454 | 3.509 |
18 Abr 2024 | 32,952 | 0,15 | 0,47% | 32,919 | 32,952 | 32,746 | 6.836 |
17 Abr 2024 | 32,799 | -0,22 | -0,68% | 32,941 | 33,147 | 32,799 | 1.996 |
16 Abr 2024 | 33,023 | -0,57 | -1,70% | 32,984 | 33,146 | 32,944 | 13.148 |
15 Abr 2024 | 33,595 | -0,03 | -0,08% | 33,65 | 33,74 | 33,469 | 9.400 |
12 Abr 2024 | 33,623 | -0,05 | -0,15% | 34,019 | 34,059 | 33,542 | 4.632 |
11 Abr 2024 | 33,673 | 0,05 | 0,14% | 33,698 | 33,768 | 33,523 | 7.129 |
10 Abr 2024 | 33,627 | -0,17 | -0,49% | 34,039 | 34,14 | 33,442 | 25.904 |
09 Abr 2024 | 33,794 | -0,24 | -0,70% | 33,993 | 34,096 | 33,708 | 23.040 |
08 Abr 2024 | 34,033 | 0,21 | 0,62% | 33,92 | 34,044 | 33,832 | 7.845 |
05 Abr 2024 | 33,823 | -0,43 | -1,27% | 33,668 | 33,874 | 33,598 | 8.610 |
04 Abr 2024 | 34,257 | 0,10 | 0,30% | 34,151 | 34,282 | 34,11 | 4.017 |
03 Abr 2024 | 34,154 | 0,17 | 0,49% | 33,981 | 34,177 | 33,902 | 9.798 |
02 Abr 2024 | 33,986 | -0,35 | -1,00% | 34,238 | 34,272 | 33,884 | 16.745 |
28 Mar 2024 | 34,331 | 0,23 | 0,67% | 34,322 | 34,366 | 34,237 | 5.443 |
27 Mar 2024 | 34,101 | -0,08 | -0,23% | 34,161 | 34,234 | 34,098 | 8.232 |
26 Mar 2024 | 34,181 | 0,04 | 0,12% | 34,214 | 34,275 | 34,166 | 8.625 |
25 Mar 2024 | 34,141 | -0,07 | -0,19% | 34,202 | 34,206 | 34,048 | 13.643 |
22 Mar 2024 | 34,206 | -0,12 | -0,36% | 34,227 | 34,301 | 34,158 | 10.386 |
21 Mar 2024 | 34,33 | 0,51 | 1,51% | 34,31 | 34,356 | 34,24 | 12.253 |
20 Mar 2024 | 33,818 | 0,08 | 0,23% | 33,829 | 33,876 | 33,79 | 17.556 |
19 Mar 2024 | 33,74 | -0,03 | -0,07% | 33,622 | 33,756 | 33,482 | 16.871 |
18 Mar 2024 | 33,765 | 0,37 | 1,09% | 33,595 | 33,899 | 33,56 | 17.017 |
15 Mar 2024 | 33,40 | -0,24 | -0,71% | 33,654 | 33,783 | 33,39 | 14.950 |
14 Mar 2024 | 33,638 | -0,13 | -0,38% | 33,84 | 33,877 | 33,618 | 42.280 |
13 Mar 2024 | 33,765 | 0,07 | 0,20% | 33,835 | 33,835 | 33,70 | 23.668 |
12 Mar 2024 | 33,697 | 0,26 | 0,78% | 33,57 | 33,75 | 33,438 | 57.480 |
11 Mar 2024 | 33,436 | -0,26 | -0,76% | 33,365 | 33,438 | 33,256 | 22.729 |
08 Mar 2024 | 33,692 | 0,24 | 0,72% | 33,608 | 33,869 | 33,557 | 14.066 |
07 Mar 2024 | 33,45 | 0,15 | 0,46% | 33,246 | 33,554 | 33,15 | 2.087 |
06 Mar 2024 | 33,298 | 0,16 | 0,48% | 33,179 | 33,364 | 33,165 | 16.140 |
05 Mar 2024 | 33,138 | -0,34 | -1,03% | 33,401 | 33,448 | 33,123 | 10.771 |
04 Mar 2024 | 33,482 | 0,13 | 0,38% | 33,53 | 33,548 | 33,44 | 5.840 |
01 Mar 2024 | 33,356 | 0,19 | 0,58% | 33,373 | 33,402 | 33,189 | 17.322 |
29 Fev 2024 | 33,165 | 0,03 | 0,11% | 33,09 | 33,289 | 33,00 | 8.371 |
28 Fev 2024 | 33,13 | 0,03 | 0,08% | 33,136 | 33,191 | 33,011 | 3.850 |
27 Fev 2024 | 33,104 | -0,11 | -0,33% | 33,162 | 33,188 | 33,101 | 2.700 |
26 Fev 2024 | 33,213 | -0,07 | -0,20% | 33,253 | 33,315 | 33,209 | 14.676 |
23 Fev 2024 | 33,278 | 0,13 | 0,41% | 33,323 | 33,428 | 33,253 | 5.792 |
22 Fev 2024 | 33,143 | 0,67 | 2,05% | 32,94 | 33,143 | 32,93 | 27.816 |
21 Fev 2024 | 32,476 | -0,04 | -0,13% | 32,468 | 32,476 | 32,40 | 26.898 |
20 Fev 2024 | 32,517 | -0,24 | -0,74% | 32,665 | 32,665 | 32,437 | 5.441 |
19 Fev 2024 | 32,759 | -0,13 | -0,40% | 32,746 | 32,77 | 32,692 | 4.636 |
16 Fev 2024 | 32,891 | 0,16 | 0,50% | 32,915 | 32,992 | 32,70 | 10.250 |
15 Fev 2024 | 32,726 | 0,16 | 0,48% | 32,794 | 32,807 | 32,713 | 7.075 |
14 Fev 2024 | 32,57 | 0,05 | 0,15% | 32,517 | 32,686 | 32,492 | 12.292 |
13 Fev 2024 | 32,522 | -0,53 | -1,60% | 32,909 | 32,909 | 32,40 | 14.284 |
12 Fev 2024 | 33,052 | 0,23 | 0,71% | 32,928 | 33,052 | 32,92 | 14.025 |