Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas P982S
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 2,04 | -0,02 | -0,73% | 2,085 | 2,115 | 1,995 | 0 |
| 27 Jun 2024 | 2,055 | -0,22 | -9,47% | 2,28 | 2,385 | 2,055 | 0 |
| 26 Jun 2024 | 2,27 | -0,12 | -4,82% | 2,445 | 2,525 | 2,17 | 100 |
| 25 Jun 2024 | 2,385 | 0,11 | 5,07% | 2,285 | 2,435 | 2,205 | 0 |
| 24 Jun 2024 | 2,27 | 0,14 | 6,32% | 2,15 | 2,315 | 2,15 | 0 |
| 21 Jun 2024 | 2,135 | 0,02 | 1,18% | 2,12 | 2,175 | 2,07 | 0 |
| 20 Jun 2024 | 2,11 | 0,07 | 3,43% | 2,01 | 2,145 | 2,01 | 0 |
| 19 Jun 2024 | 2,04 | -0,07 | -3,32% | 2,05 | 2,095 | 1,995 | 100 |
| 18 Jun 2024 | 2,11 | -0,08 | -3,65% | 2,285 | 2,305 | 2,075 | 0 |
| 17 Jun 2024 | 2,19 | 0,05 | 2,34% | 2,18 | 2,215 | 1,995 | 0 |
| 14 Jun 2024 | 2,14 | -0,28 | -11,39% | 2,465 | 2,475 | 2,105 | 0 |
| 13 Jun 2024 | 2,415 | -0,08 | -3,21% | 2,485 | 2,575 | 2,395 | 0 |
| 12 Jun 2024 | 2,495 | -0,04 | -1,58% | 2,575 | 2,635 | 2,465 | 0 |
| 11 Jun 2024 | 2,535 | -0,17 | -6,28% | 2,71 | 2,74 | 2,455 | 0 |
| 10 Jun 2024 | 2,705 | -0,24 | -8,15% | 2,965 | 2,965 | 2,575 | 0 |
| 07 Jun 2024 | 2,945 | -0,01 | -0,34% | 2,95 | 3,03 | 2,805 | 0 |
| 06 Jun 2024 | 2,955 | 0,17 | 6,10% | 2,845 | 3,015 | 2,835 | 0 |
| 05 Jun 2024 | 2,785 | 0,28 | 11,18% | 2,615 | 2,815 | 2,515 | 750 |
| 04 Jun 2024 | 2,505 | -0,06 | -2,34% | 2,58 | 2,635 | 2,505 | 0 |
| 03 Jun 2024 | 2,565 | 0,07 | 2,81% | 2,64 | 2,66 | 2,525 | 0 |
| 31 Mai 2024 | 2,495 | 0,00 | 0,00% | 2,565 | 2,575 | 2,47 | 0 |
| 30 Mai 2024 | 2,495 | 0,10 | 4,18% | 2,305 | 2,505 | 2,285 | 100 |
| 29 Mai 2024 | 2,395 | -0,29 | -10,80% | 2,625 | 2,665 | 2,395 | 0 |
| 28 Mai 2024 | 2,685 | -0,13 | -4,62% | 2,835 | 2,91 | 2,655 | 0 |
| 27 Mai 2024 | 2,815 | 0,05 | 1,81% | 2,76 | 2,835 | 2,76 | 0 |
| 24 Mai 2024 | 2,765 | 0,00 | 0,00% | 2,63 | 2,885 | 2,63 | 0 |
| 23 Mai 2024 | 2,765 | -0,02 | -0,72% | 2,835 | 2,86 | 2,755 | 100 |
| 22 Mai 2024 | 2,785 | -0,30 | -9,72% | 3,08 | 3,10 | 2,755 | 0 |
| 21 Mai 2024 | 3,085 | -0,18 | -5,51% | 3,23 | 3,265 | 3,085 | 0 |
| 20 Mai 2024 | 3,265 | -0,10 | -2,97% | 3,385 | 3,425 | 3,265 | 0 |
| 17 Mai 2024 | 3,365 | -0,08 | -2,32% | 3,335 | 3,475 | 3,295 | 0 |
| 16 Mai 2024 | 3,445 | -0,03 | -0,86% | 3,45 | 3,465 | 3,355 | 0 |
| 15 Mai 2024 | 3,475 | -0,03 | -0,86% | 3,585 | 3,60 | 3,235 | 0 |
| 14 Mai 2024 | 3,505 | 0,11 | 3,24% | 3,37 | 3,535 | 3,36 | 0 |
| 13 Mai 2024 | 3,395 | -0,11 | -3,14% | 3,585 | 3,585 | 3,395 | 0 |
| 10 Mai 2024 | 3,505 | 0,00 | 0,00% | 3,505 | 3,65 | 3,485 | 0 |
| 09 Mai 2024 | 3,505 | -0,03 | -0,85% | 3,505 | 3,54 | 3,345 | 0 |
| 08 Mai 2024 | 3,535 | 0,01 | 0,14% | 3,585 | 3,645 | 3,50 | 0 |
| 07 Mai 2024 | 3,53 | 0,14 | 3,98% | 3,43 | 3,565 | 3,355 | 0 |
| 06 Mai 2024 | 3,395 | -0,06 | -1,59% | 3,435 | 3,51 | 3,335 | 0 |
| 03 Mai 2024 | 3,45 | 0,24 | 7,48% | 3,235 | 3,575 | 3,215 | 0 |
| 02 Mai 2024 | 3,21 | -0,11 | -3,31% | 3,32 | 3,385 | 3,165 | 0 |
| 30 Abr 2024 | 3,32 | -0,08 | -2,35% | 3,475 | 3,545 | 3,305 | 0 |
| 29 Abr 2024 | 3,40 | -0,31 | -8,36% | 3,72 | 3,72 | 3,375 | 0 |
| 26 Abr 2024 | 3,71 | 0,21 | 6,00% | 3,60 | 3,765 | 3,555 | 0 |
| 25 Abr 2024 | 3,50 | -0,39 | -9,91% | 3,845 | 3,905 | 3,325 | 0 |
| 24 Abr 2024 | 3,885 | 0,07 | 1,97% | 3,765 | 4,025 | 3,715 | 0 |
| 23 Abr 2024 | 3,81 | 0,12 | 3,25% | 3,785 | 3,825 | 3,735 | 0 |
| 22 Abr 2024 | 3,69 | 0,01 | 0,27% | 3,75 | 3,91 | 3,615 | 0 |
| 19 Abr 2024 | 3,68 | -0,06 | -1,47% | 3,60 | 3,725 | 3,495 | 0 |
| 18 Abr 2024 | 3,735 | -0,18 | -4,48% | 3,815 | 3,93 | 3,615 | 550 |
| 17 Abr 2024 | 3,91 | 0,46 | 13,17% | 3,765 | 4,185 | 3,585 | 3.100 |
| 16 Abr 2024 | 3,455 | -0,19 | -5,08% | 3,485 | 3,645 | 3,435 | 0 |
| 15 Abr 2024 | 3,64 | 0,22 | 6,28% | 3,32 | 3,835 | 3,32 | 1.900 |
| 12 Abr 2024 | 3,425 | -0,15 | -4,06% | 3,715 | 3,755 | 3,325 | 0 |
| 11 Abr 2024 | 3,57 | -0,03 | -0,83% | 3,62 | 3,715 | 3,505 | 0 |
| 10 Abr 2024 | 3,60 | -0,06 | -1,64% | 3,775 | 3,815 | 3,465 | 0 |
| 09 Abr 2024 | 3,66 | -0,22 | -5,67% | 3,855 | 3,965 | 3,625 | 0 |
| 08 Abr 2024 | 3,88 | 0,13 | 3,47% | 3,815 | 3,905 | 3,565 | 0 |
| 05 Abr 2024 | 3,75 | -0,35 | -8,54% | 3,715 | 3,875 | 3,695 | 0 |
| 04 Abr 2024 | 4,10 | 0,04 | 0,99% | 4,01 | 4,14 | 3,945 | 0 |
| 03 Abr 2024 | 4,06 | -0,08 | -1,93% | 4,10 | 4,205 | 4,06 | 0 |
| 02 Abr 2024 | 4,14 | -0,26 | -5,91% | 4,41 | 4,545 | 4,105 | 0 |
