Cotações Históricas PABUG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
01 Jul 2024 | 7.095,47 | -28,41 | -0,40% | 7.052,03 | 7.095,47 | 7.032,68 | 0 |
28 Jun 2024 | 7.123,88 | 15,19 | 0,21% | 7.116,19 | 7.185,89 | 7.114,84 | 0 |
27 Jun 2024 | 7.108,69 | -21,72 | -0,30% | 7.107,06 | 7.122,65 | 7.091,05 | 0 |
26 Jun 2024 | 7.130,41 | 44,61 | 0,63% | 7.130,93 | 7.137,05 | 7.109,17 | 0 |
25 Jun 2024 | 7.085,80 | -1,52 | -0,02% | 7.055,99 | 7.103,35 | 7.055,99 | 0 |
24 Jun 2024 | 7.087,32 | -45,42 | -0,64% | 7.079,68 | 7.095,24 | 7.054,07 | 0 |
21 Jun 2024 | 7.132,74 | 15,90 | 0,22% | 7.126,28 | 7.138,28 | 7.104,35 | 0 |
20 Jun 2024 | 7.116,84 | -0,46 | -0,01% | 7.133,25 | 7.157,64 | 7.116,31 | 0 |
19 Jun 2024 | 7.117,30 | 6,36 | 0,09% | 7.121,42 | 7.122,08 | 7.115,48 | 0 |
18 Jun 2024 | 7.110,94 | 12,24 | 0,17% | 7.111,10 | 7.131,83 | 7.098,79 | 0 |
17 Jun 2024 | 7.098,70 | 32,07 | 0,45% | 7.075,20 | 7.100,53 | 7.060,79 | 0 |
14 Jun 2024 | 7.066,63 | 74,53 | 1,07% | 7.083,76 | 7.084,92 | 7.056,85 | 0 |
13 Jun 2024 | 6.992,10 | 58,12 | 0,84% | 6.947,89 | 7.010,14 | 6.947,89 | 0 |
12 Jun 2024 | 6.933,98 | 44,73 | 0,65% | 6.868,77 | 6.953,39 | 6.868,77 | 0 |
11 Jun 2024 | 6.889,25 | 21,97 | 0,32% | 6.898,51 | 6.905,64 | 6.866,99 | 0 |
10 Jun 2024 | 6.867,28 | 18,58 | 0,27% | 6.871,16 | 6.875,41 | 6.851,65 | 0 |
07 Jun 2024 | 6.848,70 | 72,36 | 1,07% | 6.822,84 | 6.851,08 | 6.800,13 | 0 |
06 Jun 2024 | 6.776,34 | 9,52 | 0,14% | 6.793,02 | 6.810,04 | 6.776,00 | 0 |
05 Jun 2024 | 6.766,82 | 92,18 | 1,38% | 6.707,63 | 6.773,82 | 6.707,63 | 0 |
04 Jun 2024 | 6.674,64 | 38,95 | 0,59% | 6.689,86 | 6.693,84 | 6.665,61 | 0 |
03 Jun 2024 | 6.635,69 | 69,54 | 1,06% | 6.667,01 | 6.706,21 | 6.630,61 | 0 |
31 Mai 2024 | 6.566,15 | -77,66 | -1,17% | 6.597,93 | 6.627,30 | 6.561,84 | 0 |
30 Mai 2024 | 6.643,81 | -57,70 | -0,86% | 6.681,28 | 6.681,28 | 6.630,19 | 0 |
29 Mai 2024 | 6.701,51 | 14,08 | 0,21% | 6.717,08 | 6.717,08 | 6.659,97 | 0 |
28 Mai 2024 | 6.687,43 | 3,81 | 0,06% | 6.674,54 | 6.697,18 | 6.674,54 | 0 |
27 Mai 2024 | 6.683,62 | -1,25 | -0,02% | 6.689,20 | 6.691,11 | 6.683,00 | 0 |
24 Mai 2024 | 6.684,87 | -43,72 | -0,65% | 6.648,27 | 6.694,15 | 6.648,27 | 0 |
23 Mai 2024 | 6.728,59 | 34,44 | 0,51% | 6.670,97 | 6.729,13 | 6.670,97 | 0 |
22 Mai 2024 | 6.694,15 | 22,03 | 0,33% | 6.693,26 | 6.706,22 | 6.688,55 | 0 |
21 Mai 2024 | 6.672,12 | 1,63 | 0,02% | 6.660,77 | 6.679,15 | 6.656,26 | 0 |
20 Mai 2024 | 6.670,49 | 23,05 | 0,35% | 6.658,33 | 6.683,83 | 6.655,12 | 0 |
17 Mai 2024 | 6.647,44 | -21,89 | -0,33% | 6.665,49 | 6.670,23 | 6.642,53 | 0 |
16 Mai 2024 | 6.669,33 | 36,74 | 0,55% | 6.656,58 | 6.683,95 | 6.656,58 | 0 |
15 Mai 2024 | 6.632,59 | 74,93 | 1,14% | 6.570,36 | 6.636,42 | 6.570,36 | 0 |
14 Mai 2024 | 6.557,66 | -27,20 | -0,41% | 6.569,69 | 6.579,59 | 6.554,76 | 0 |
13 Mai 2024 | 6.584,86 | 5,93 | 0,09% | 6.570,56 | 6.586,77 | 6.566,01 | 0 |
10 Mai 2024 | 6.578,93 | 30,92 | 0,47% | 6.565,54 | 6.595,50 | 6.565,54 | 0 |
09 Mai 2024 | 6.548,01 | -8,85 | -0,13% | 6.555,55 | 6.559,60 | 6.539,00 | 0 |
08 Mai 2024 | 6.556,86 | 12,54 | 0,19% | 6.550,95 | 6.565,98 | 6.533,37 | 0 |
07 Mai 2024 | 6.544,32 | 46,04 | 0,71% | 6.529,61 | 6.547,80 | 6.529,61 | 0 |
06 Mai 2024 | 6.498,28 | 28,40 | 0,44% | 6.466,15 | 6.502,89 | 6.466,15 | 0 |
03 Mai 2024 | 6.469,88 | 84,67 | 1,33% | 6.373,46 | 6.472,83 | 6.373,46 | 0 |
02 Mai 2024 | 6.385,21 | -83,14 | -1,29% | 6.409,88 | 6.420,77 | 6.380,90 | 0 |
30 Abr 2024 | 6.468,35 | 2,21 | 0,03% | 6.481,65 | 6.488,05 | 6.458,44 | 0 |
29 Abr 2024 | 6.466,14 | -31,68 | -0,49% | 6.490,43 | 6.501,76 | 6.459,59 | 0 |
26 Abr 2024 | 6.497,82 | 115,66 | 1,81% | 6.409,22 | 6.517,20 | 6.409,22 | 0 |
25 Abr 2024 | 6.382,16 | -64,54 | -1,00% | 6.465,88 | 6.465,88 | 6.355,23 | 0 |
24 Abr 2024 | 6.446,70 | -12,51 | -0,19% | 6.466,95 | 6.480,91 | 6.442,37 | 0 |
23 Abr 2024 | 6.459,21 | 52,65 | 0,82% | 6.418,68 | 6.467,20 | 6.418,68 | 0 |
22 Abr 2024 | 6.406,56 | 22,54 | 0,35% | 6.386,47 | 6.426,85 | 6.380,12 | 0 |
19 Abr 2024 | 6.384,02 | -86,77 | -1,34% | 6.430,40 | 6.431,31 | 6.380,48 | 0 |
18 Abr 2024 | 6.470,79 | 26,40 | 0,41% | 6.439,07 | 6.488,38 | 6.432,63 | 0 |
17 Abr 2024 | 6.444,39 | -63,00 | -0,97% | 6.479,17 | 6.522,20 | 6.444,39 | 0 |
16 Abr 2024 | 6.507,39 | -52,24 | -0,80% | 6.489,89 | 6.517,58 | 6.483,78 | 0 |
15 Abr 2024 | 6.559,63 | -12,25 | -0,19% | 6.556,23 | 6.617,71 | 6.556,23 | 0 |
12 Abr 2024 | 6.571,88 | 10,02 | 0,15% | 6.656,82 | 6.656,82 | 6.570,93 | 0 |
11 Abr 2024 | 6.561,86 | 36,05 | 0,55% | 6.523,02 | 6.569,97 | 6.523,02 | 0 |
10 Abr 2024 | 6.525,81 | 37,47 | 0,58% | 6.566,81 | 6.566,81 | 6.493,78 | 0 |
09 Abr 2024 | 6.488,34 | -24,46 | -0,38% | 6.497,07 | 6.513,55 | 6.448,15 | 0 |
08 Abr 2024 | 6.512,80 | -34,81 | -0,53% | 6.532,24 | 6.534,94 | 6.504,46 | 0 |
05 Abr 2024 | 6.547,61 | -37,84 | -0,57% | 6.488,90 | 6.550,18 | 6.488,90 | 0 |
04 Abr 2024 | 6.585,45 | 8,02 | 0,12% | 6.535,64 | 6.588,21 | 6.535,64 | 0 |
03 Abr 2024 | 6.577,43 | -12,22 | -0,19% | 6.595,12 | 6.599,64 | 6.573,95 | 0 |