Cotações Históricas PIWWG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 4.816,37 | -30,06 | -0,62% | 4.853,53 | 4.856,84 | 4.810,25 | 0 |
13 Jun 2024 | 4.846,43 | -28,33 | -0,58% | 4.858,25 | 4.858,25 | 4.832,01 | 0 |
12 Jun 2024 | 4.874,76 | 18,42 | 0,38% | 4.852,66 | 4.880,78 | 4.849,74 | 0 |
11 Jun 2024 | 4.856,34 | -3,33 | -0,07% | 4.871,65 | 4.877,93 | 4.851,99 | 0 |
10 Jun 2024 | 4.859,67 | 0,00 | 0,00% | 4.859,67 | 4.859,67 | 4.859,67 | 0 |
07 Jun 2024 | 4.859,67 | 7,78 | 0,16% | 4.855,52 | 4.862,65 | 4.841,11 | 0 |
06 Jun 2024 | 4.851,89 | 5,70 | 0,12% | 4.854,46 | 4.867,17 | 4.847,67 | 0 |
05 Jun 2024 | 4.846,19 | -6,50 | -0,13% | 4.829,81 | 4.848,40 | 4.829,81 | 0 |
04 Jun 2024 | 4.852,69 | 2,67 | 0,06% | 4.853,13 | 4.868,08 | 4.847,18 | 0 |
03 Jun 2024 | 4.850,02 | 22,60 | 0,47% | 4.859,64 | 4.876,05 | 4.849,58 | 0 |
31 Mai 2024 | 4.827,42 | 12,99 | 0,27% | 4.834,62 | 4.835,36 | 4.820,92 | 0 |
30 Mai 2024 | 4.814,43 | 9,87 | 0,21% | 4.803,74 | 4.814,56 | 4.796,54 | 0 |
29 Mai 2024 | 4.804,56 | -54,12 | -1,11% | 4.841,12 | 4.841,12 | 4.802,88 | 0 |
28 Mai 2024 | 4.858,68 | -16,41 | -0,34% | 4.874,48 | 4.880,09 | 4.856,32 | 0 |
27 Mai 2024 | 4.875,09 | 22,74 | 0,47% | 4.865,74 | 4.877,34 | 4.864,03 | 0 |
24 Mai 2024 | 4.852,35 | -19,46 | -0,40% | 4.852,07 | 4.855,00 | 4.834,91 | 0 |
23 Mai 2024 | 4.871,81 | -1,64 | -0,03% | 4.882,24 | 4.890,80 | 4.863,61 | 0 |
22 Mai 2024 | 4.873,45 | -15,83 | -0,32% | 4.877,58 | 4.877,58 | 4.866,54 | 0 |
21 Mai 2024 | 4.889,28 | -20,05 | -0,41% | 4.899,24 | 4.899,24 | 4.884,18 | 0 |
20 Mai 2024 | 4.909,33 | 21,60 | 0,44% | 4.899,46 | 4.911,75 | 4.899,29 | 0 |
17 Mai 2024 | 4.887,73 | -16,53 | -0,34% | 4.894,39 | 4.894,39 | 4.884,83 | 0 |
16 Mai 2024 | 4.904,26 | 4,64 | 0,09% | 4.915,39 | 4.915,39 | 4.902,51 | 0 |
15 Mai 2024 | 4.899,62 | 21,17 | 0,43% | 4.870,89 | 4.900,71 | 4.870,89 | 0 |
14 Mai 2024 | 4.878,45 | 0,00 | 0,00% | 4.878,45 | 4.878,45 | 4.878,45 | 0 |
13 Mai 2024 | 4.878,45 | -4,22 | -0,09% | 4.886,82 | 4.889,38 | 4.873,07 | 0 |
10 Mai 2024 | 4.882,67 | 25,00 | 0,51% | 4.867,45 | 4.890,24 | 4.867,45 | 0 |
09 Mai 2024 | 4.857,67 | 21,86 | 0,45% | 4.851,75 | 4.860,03 | 4.851,32 | 0 |
08 Mai 2024 | 4.835,81 | -9,79 | -0,20% | 4.827,71 | 4.842,64 | 4.825,65 | 0 |
07 Mai 2024 | 4.845,60 | 45,95 | 0,96% | 4.820,86 | 4.847,31 | 4.820,86 | 0 |
06 Mai 2024 | 4.799,65 | 11,44 | 0,24% | 4.786,91 | 4.801,89 | 4.786,91 | 0 |
03 Mai 2024 | 4.788,21 | 27,04 | 0,57% | 4.765,27 | 4.801,02 | 4.765,27 | 0 |
02 Mai 2024 | 4.761,17 | 4,82 | 0,10% | 4.750,75 | 4.764,44 | 4.741,72 | 0 |
30 Abr 2024 | 4.756,35 | 12,30 | 0,26% | 4.772,05 | 4.776,64 | 4.752,65 | 0 |
29 Abr 2024 | 4.744,05 | 23,49 | 0,50% | 4.725,60 | 4.752,94 | 4.725,60 | 0 |
26 Abr 2024 | 4.720,56 | 33,51 | 0,71% | 4.699,18 | 4.731,46 | 4.699,18 | 0 |
25 Abr 2024 | 4.687,05 | -57,69 | -1,22% | 4.709,47 | 4.709,47 | 4.675,83 | 0 |
24 Abr 2024 | 4.744,74 | 21,03 | 0,45% | 4.747,81 | 4.758,04 | 4.742,52 | 0 |
23 Abr 2024 | 4.723,71 | 16,77 | 0,36% | 4.712,82 | 4.725,50 | 4.701,74 | 0 |
22 Abr 2024 | 4.706,94 | 29,48 | 0,63% | 4.693,56 | 4.716,73 | 4.693,56 | 0 |
19 Abr 2024 | 4.677,46 | -36,59 | -0,78% | 4.686,50 | 4.686,50 | 4.667,28 | 0 |
18 Abr 2024 | 4.714,05 | 19,62 | 0,42% | 4.699,00 | 4.717,64 | 4.697,50 | 0 |
17 Abr 2024 | 4.694,43 | -26,84 | -0,57% | 4.706,92 | 4.719,55 | 4.694,43 | 0 |
16 Abr 2024 | 4.721,27 | -61,97 | -1,30% | 4.747,71 | 4.747,71 | 4.708,00 | 0 |
15 Abr 2024 | 4.783,24 | -13,70 | -0,29% | 4.776,07 | 4.805,61 | 4.774,92 | 0 |
12 Abr 2024 | 4.796,94 | 18,84 | 0,39% | 4.805,20 | 4.830,10 | 4.796,83 | 0 |
11 Abr 2024 | 4.778,10 | -1,73 | -0,04% | 4.781,96 | 4.789,69 | 4.769,44 | 0 |
10 Abr 2024 | 4.779,83 | -3,71 | -0,08% | 4.782,68 | 4.797,58 | 4.769,19 | 0 |
09 Abr 2024 | 4.783,54 | 9,99 | 0,21% | 4.789,00 | 4.791,58 | 4.776,89 | 0 |
08 Abr 2024 | 4.773,55 | 22,73 | 0,48% | 4.766,39 | 4.779,43 | 4.764,90 | 0 |
05 Abr 2024 | 4.750,82 | -40,49 | -0,85% | 4.762,79 | 4.762,79 | 4.738,70 | 0 |
04 Abr 2024 | 4.791,31 | 17,29 | 0,36% | 4.786,88 | 4.792,38 | 4.779,45 | 0 |
03 Abr 2024 | 4.774,02 | -18,22 | -0,38% | 4.783,20 | 4.785,30 | 4.770,90 | 0 |
02 Abr 2024 | 4.792,24 | -39,82 | -0,82% | 4.833,50 | 4.843,40 | 4.791,36 | 0 |
28 Mar 2024 | 4.832,06 | 4,39 | 0,09% | 4.827,70 | 4.838,27 | 4.824,48 | 0 |
27 Mar 2024 | 4.827,67 | 26,67 | 0,56% | 4.809,39 | 4.828,85 | 4.807,57 | 0 |
26 Mar 2024 | 4.801,00 | 13,20 | 0,28% | 4.793,15 | 4.804,13 | 4.787,22 | 0 |
25 Mar 2024 | 4.787,80 | -27,78 | -0,58% | 4.801,77 | 4.802,70 | 4.787,64 | 0 |
22 Mar 2024 | 4.815,58 | 16,01 | 0,33% | 4.810,15 | 4.817,46 | 4.806,33 | 0 |
21 Mar 2024 | 4.799,57 | 62,05 | 1,31% | 4.768,86 | 4.804,23 | 4.768,86 | 0 |
20 Mar 2024 | 4.737,52 | 1,79 | 0,04% | 4.729,73 | 4.746,33 | 4.728,09 | 0 |
19 Mar 2024 | 4.735,73 | -1,36 | -0,03% | 4.739,51 | 4.739,81 | 4.726,56 | 0 |
18 Mar 2024 | 4.737,09 | 43,60 | 0,93% | 4.732,26 | 4.741,16 | 4.729,68 | 0 |