Cotações Históricas P957S
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 157,96 | -4,24 | -2,61% | 167,87 | 173,24 | 149,91 | 0 |
27 Jun 2024 | 162,20 | -23,89 | -12,84% | 190,21 | 193,34 | 161,37 | 0 |
26 Jun 2024 | 186,09 | -9,28 | -4,75% | 202,80 | 213,94 | 179,33 | 0 |
25 Jun 2024 | 195,37 | -8,20 | -4,03% | 198,16 | 207,23 | 191,39 | 0 |
24 Jun 2024 | 203,57 | 15,08 | 8,00% | 186,94 | 209,16 | 182,12 | 0 |
21 Jun 2024 | 188,49 | -7,02 | -3,59% | 199,04 | 199,07 | 178,10 | 0 |
20 Jun 2024 | 195,51 | -9,06 | -4,43% | 203,45 | 207,09 | 184,20 | 0 |
19 Jun 2024 | 204,57 | 12,34 | 6,42% | 193,26 | 216,19 | 189,81 | 0 |
18 Jun 2024 | 192,23 | 17,91 | 10,27% | 185,42 | 193,51 | 168,26 | 0 |
17 Jun 2024 | 174,32 | -15,22 | -8,03% | 186,03 | 193,85 | 165,41 | 0 |
14 Jun 2024 | 189,54 | -180,42 | -48,77% | 360,03 | 367,29 | 186,03 | 0 |
13 Jun 2024 | 369,96 | -100,38 | -21,34% | 460,07 | 473,20 | 361,21 | 0 |
12 Jun 2024 | 470,34 | 43,76 | 10,26% | 443,38 | 488,31 | 439,93 | 0 |
11 Jun 2024 | 426,58 | -66,89 | -13,56% | 509,14 | 517,91 | 403,21 | 0 |
10 Jun 2024 | 493,47 | 79,27 | 19,14% | 437,65 | 493,47 | 437,38 | 0 |
07 Jun 2024 | 414,20 | 10,57 | 2,62% | 410,70 | 448,31 | 382,97 | 0 |
06 Jun 2024 | 403,63 | 79,25 | 24,43% | 335,40 | 404,57 | 334,97 | 0 |
05 Jun 2024 | 324,38 | 32,83 | 11,26% | 287,74 | 326,30 | 282,94 | 0 |
04 Jun 2024 | 291,55 | -44,84 | -13,33% | 334,53 | 337,60 | 284,56 | 0 |
03 Jun 2024 | 336,39 | -0,54 | -0,16% | 363,35 | 370,78 | 329,11 | 0 |
31 Mai 2024 | 336,93 | 23,54 | 7,51% | 312,01 | 340,52 | 307,65 | 0 |
30 Mai 2024 | 313,39 | 14,88 | 4,98% | 290,90 | 340,80 | 276,86 | 0 |
29 Mai 2024 | 298,51 | 16,09 | 5,70% | 284,79 | 331,42 | 281,96 | 0 |
28 Mai 2024 | 282,42 | 13,16 | 4,89% | 274,28 | 285,27 | 265,15 | 0 |
27 Mai 2024 | 269,26 | 23,42 | 9,53% | 244,42 | 272,86 | 244,42 | 0 |
24 Mai 2024 | 245,84 | -18,45 | -6,98% | 246,72 | 258,36 | 239,30 | 0 |
23 Mai 2024 | 264,29 | 11,25 | 4,45% | 257,85 | 273,27 | 238,05 | 0 |
22 Mai 2024 | 253,04 | -30,13 | -10,64% | 301,32 | 304,42 | 248,90 | 0 |
21 Mai 2024 | 283,17 | -27,82 | -8,95% | 310,82 | 314,05 | 267,63 | 0 |
20 Mai 2024 | 310,99 | 17,56 | 5,98% | 292,91 | 319,91 | 292,91 | 0 |
17 Mai 2024 | 293,43 | 4,23 | 1,46% | 274,11 | 300,10 | 255,00 | 0 |
16 Mai 2024 | 289,20 | 6,82 | 2,42% | 277,17 | 301,25 | 244,66 | 0 |
15 Mai 2024 | 282,38 | -87,26 | -23,61% | 386,88 | 397,84 | 273,02 | 0 |
14 Mai 2024 | 369,64 | 57,17 | 18,30% | 314,50 | 377,88 | 310,85 | 0 |
13 Mai 2024 | 312,47 | 7,66 | 2,51% | 310,34 | 368,05 | 302,73 | 0 |
10 Mai 2024 | 304,81 | 58,12 | 23,56% | 253,43 | 304,81 | 252,07 | 0 |
09 Mai 2024 | 246,69 | 24,81 | 11,18% | 222,37 | 247,22 | 216,44 | 0 |
08 Mai 2024 | 221,88 | 8,38 | 3,93% | 214,95 | 223,19 | 211,50 | 0 |
07 Mai 2024 | 213,50 | -11,38 | -5,06% | 223,26 | 231,79 | 207,35 | 0 |
06 Mai 2024 | 224,88 | 22,97 | 11,38% | 193,92 | 226,28 | 193,92 | 0 |
03 Mai 2024 | 201,91 | 5,43 | 2,76% | 197,19 | 205,85 | 183,08 | 0 |
02 Mai 2024 | 196,48 | -4,17 | -2,08% | 181,38 | 200,42 | 172,34 | 0 |
30 Abr 2024 | 200,65 | -8,17 | -3,91% | 212,56 | 218,16 | 196,13 | 0 |
29 Abr 2024 | 208,82 | 46,89 | 28,96% | 178,34 | 211,59 | 162,20 | 0 |
26 Abr 2024 | 161,93 | 59,75 | 58,48% | 120,43 | 174,41 | 120,43 | 2.210 |
25 Abr 2024 | 102,18 | 15,82 | 18,32% | 95,38 | 107,45 | 95,38 | 0 |
24 Abr 2024 | 86,36 | 3,96 | 4,81% | 85,27 | 88,72 | 81,74 | 0 |
23 Abr 2024 | 82,40 | -3,37 | -3,93% | 86,45 | 87,23 | 76,90 | 0 |
22 Abr 2024 | 85,77 | -2,02 | -2,30% | 91,05 | 96,44 | 85,35 | 1.070 |
19 Abr 2024 | 87,79 | -2,14 | -2,38% | 83,26 | 89,12 | 77,71 | 0 |
18 Abr 2024 | 89,93 | 5,08 | 5,99% | 86,68 | 92,16 | 82,27 | 1.140 |
17 Abr 2024 | 84,85 | 7,23 | 9,31% | 76,05 | 86,83 | 75,53 | 0 |
16 Abr 2024 | 77,62 | 6,06 | 8,47% | 64,29 | 81,44 | 61,77 | 0 |
15 Abr 2024 | 71,56 | 1,93 | 2,77% | 70,56 | 79,34 | 69,50 | 0 |
12 Abr 2024 | 69,63 | 2,12 | 3,14% | 69,06 | 76,97 | 67,97 | 0 |
11 Abr 2024 | 67,51 | -8,46 | -11,14% | 75,08 | 79,61 | 64,83 | 0 |
10 Abr 2024 | 75,97 | -6,71 | -8,12% | 86,06 | 87,73 | 71,88 | 0 |
09 Abr 2024 | 82,68 | -1,09 | -1,30% | 83,77 | 88,04 | 79,61 | 0 |
08 Abr 2024 | 83,77 | 7,89 | 10,40% | 75,77 | 84,33 | 75,22 | 0 |
05 Abr 2024 | 75,88 | -8,34 | -9,90% | 83,24 | 83,71 | 72,28 | 0 |
04 Abr 2024 | 84,22 | 11,23 | 15,39% | 74,82 | 88,93 | 74,79 | 0 |
03 Abr 2024 | 72,99 | 0,21 | 0,29% | 72,85 | 76,81 | 68,92 | 19 |
02 Abr 2024 | 72,78 | 8,52 | 13,26% | 63,39 | 74,26 | 63,39 | 0 |