Cotações Históricas PIWWN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Set 2024 | 4.591,67 | 63,87 | 1,41% | 4.558,17 | 4.611,00 | 4.558,17 | 0 |
25 Set 2024 | 4.527,80 | 9,15 | 0,20% | 4.517,07 | 4.528,27 | 4.511,18 | 0 |
24 Set 2024 | 4.518,65 | 13,30 | 0,30% | 4.510,95 | 4.525,52 | 4.509,24 | 0 |
23 Set 2024 | 4.505,35 | 29,18 | 0,65% | 4.479,51 | 4.506,00 | 4.478,98 | 0 |
20 Set 2024 | 4.476,17 | -32,15 | -0,71% | 4.514,55 | 4.514,55 | 4.473,49 | 0 |
19 Set 2024 | 4.508,32 | 51,63 | 1,16% | 4.474,41 | 4.511,20 | 4.474,41 | 0 |
18 Set 2024 | 4.456,69 | -4,09 | -0,09% | 4.469,61 | 4.469,61 | 4.455,25 | 0 |
17 Set 2024 | 4.460,78 | 12,56 | 0,28% | 4.451,35 | 4.469,81 | 4.451,35 | 0 |
16 Set 2024 | 4.448,22 | -12,16 | -0,27% | 4.461,43 | 4.463,16 | 4.446,92 | 0 |
13 Set 2024 | 4.460,38 | 35,98 | 0,81% | 4.430,38 | 4.464,79 | 4.430,38 | 0 |
12 Set 2024 | 4.424,40 | 51,43 | 1,18% | 4.423,26 | 4.441,89 | 4.418,71 | 0 |
11 Set 2024 | 4.372,97 | -12,65 | -0,29% | 4.380,80 | 4.391,18 | 4.362,73 | 0 |
10 Set 2024 | 4.385,62 | -18,15 | -0,41% | 4.389,56 | 4.398,79 | 4.381,85 | 0 |
09 Set 2024 | 4.403,77 | 25,78 | 0,59% | 4.371,58 | 4.406,81 | 4.371,58 | 0 |
06 Set 2024 | 4.377,99 | -34,37 | -0,78% | 4.406,85 | 4.412,87 | 4.376,94 | 0 |
05 Set 2024 | 4.412,36 | -24,21 | -0,55% | 4.437,74 | 4.437,74 | 4.410,80 | 0 |
04 Set 2024 | 4.436,57 | -68,10 | -1,51% | 4.450,17 | 4.450,17 | 4.428,90 | 0 |
03 Set 2024 | 4.504,67 | -13,76 | -0,30% | 4.528,59 | 4.541,01 | 4.503,29 | 0 |
02 Set 2024 | 4.518,43 | -4,57 | -0,10% | 4.526,85 | 4.526,85 | 4.506,96 | 0 |
30 Ago 2024 | 4.523,00 | 5,69 | 0,13% | 4.521,95 | 4.535,71 | 4.521,58 | 0 |
29 Ago 2024 | 4.517,31 | 36,74 | 0,82% | 4.480,27 | 4.517,47 | 4.479,91 | 0 |
28 Ago 2024 | 4.480,57 | 17,24 | 0,39% | 4.472,74 | 4.491,15 | 4.472,56 | 0 |
27 Ago 2024 | 4.463,33 | 13,40 | 0,30% | 4.458,90 | 4.467,39 | 4.456,88 | 0 |
26 Ago 2024 | 4.449,93 | -6,22 | -0,14% | 4.453,97 | 4.458,31 | 4.447,11 | 0 |
23 Ago 2024 | 4.456,15 | 25,12 | 0,57% | 4.438,32 | 4.459,87 | 4.437,09 | 0 |
22 Ago 2024 | 4.431,03 | 9,48 | 0,21% | 4.427,76 | 4.438,91 | 4.427,76 | 0 |
21 Ago 2024 | 4.421,55 | 14,81 | 0,34% | 4.400,03 | 4.425,09 | 4.400,03 | 0 |
20 Ago 2024 | 4.406,74 | 10,55 | 0,24% | 4.413,90 | 4.425,66 | 4.406,47 | 0 |
19 Ago 2024 | 4.396,19 | -2,22 | -0,05% | 4.388,72 | 4.400,17 | 4.386,76 | 0 |
16 Ago 2024 | 4.398,41 | 47,03 | 1,08% | 4.394,69 | 4.405,40 | 4.394,69 | 0 |
15 Ago 2024 | 4.351,38 | 36,29 | 0,84% | 4.328,68 | 4.357,92 | 4.325,25 | 0 |
14 Ago 2024 | 4.315,09 | 9,03 | 0,21% | 4.314,34 | 4.323,40 | 4.304,46 | 0 |
13 Ago 2024 | 4.306,06 | 44,02 | 1,03% | 4.287,99 | 4.307,84 | 4.282,80 | 0 |
12 Ago 2024 | 4.262,04 | -11,19 | -0,26% | 4.271,44 | 4.278,25 | 4.254,49 | 0 |
09 Ago 2024 | 4.273,23 | 10,66 | 0,25% | 4.269,65 | 4.287,60 | 4.259,11 | 0 |
08 Ago 2024 | 4.262,57 | -6,23 | -0,15% | 4.244,82 | 4.263,95 | 4.226,67 | 0 |
07 Ago 2024 | 4.268,80 | 151,05 | 3,67% | 4.246,43 | 4.284,38 | 4.246,43 | 0 |
06 Ago 2024 | 4.117,75 | 0,00 | 0,00% | 4.117,75 | 4.117,75 | 4.117,75 | 0 |
05 Ago 2024 | 4.117,75 | -190,03 | -4,41% | 4.183,01 | 4.183,01 | 4.092,70 | 0 |
02 Ago 2024 | 4.307,78 | -154,69 | -3,47% | 4.387,04 | 4.387,04 | 4.299,23 | 0 |
01 Ago 2024 | 4.462,47 | -70,21 | -1,55% | 4.491,04 | 4.492,97 | 4.459,48 | 0 |
31 Jul 2024 | 4.532,68 | 74,48 | 1,67% | 4.489,14 | 4.532,74 | 4.489,14 | 0 |
30 Jul 2024 | 4.458,20 | 6,00 | 0,13% | 4.439,80 | 4.465,20 | 4.439,80 | 0 |
29 Jul 2024 | 4.452,20 | 26,16 | 0,59% | 4.453,47 | 4.461,04 | 4.446,43 | 0 |
26 Jul 2024 | 4.426,04 | 21,03 | 0,48% | 4.396,58 | 4.429,18 | 4.394,11 | 0 |
25 Jul 2024 | 4.405,01 | -68,83 | -1,54% | 4.430,54 | 4.430,54 | 4.390,43 | 0 |
24 Jul 2024 | 4.473,84 | -13,43 | -0,30% | 4.477,33 | 4.480,40 | 4.467,28 | 0 |
23 Jul 2024 | 4.487,27 | 11,12 | 0,25% | 4.488,89 | 4.502,48 | 4.481,69 | 0 |
22 Jul 2024 | 4.476,15 | 14,41 | 0,32% | 4.456,73 | 4.485,58 | 4.456,73 | 0 |
19 Jul 2024 | 4.461,74 | -36,35 | -0,81% | 4.497,63 | 4.497,63 | 4.459,73 | 0 |
18 Jul 2024 | 4.498,09 | -30,60 | -0,68% | 4.505,69 | 4.528,47 | 4.496,89 | 0 |
17 Jul 2024 | 4.528,69 | 12,62 | 0,28% | 4.537,28 | 4.538,13 | 4.523,79 | 0 |
16 Jul 2024 | 4.516,07 | 7,62 | 0,17% | 4.503,76 | 4.516,58 | 4.488,66 | 0 |
15 Jul 2024 | 4.508,45 | -24,44 | -0,54% | 4.528,76 | 4.528,76 | 4.504,79 | 0 |
12 Jul 2024 | 4.532,89 | 8,61 | 0,19% | 4.507,47 | 4.539,43 | 4.499,39 | 0 |
11 Jul 2024 | 4.524,28 | 57,05 | 1,28% | 4.488,78 | 4.527,49 | 4.483,35 | 0 |
10 Jul 2024 | 4.467,23 | 18,31 | 0,41% | 4.447,14 | 4.468,06 | 4.447,14 | 0 |
09 Jul 2024 | 4.448,92 | 5,73 | 0,13% | 4.462,71 | 4.466,64 | 4.442,27 | 0 |
08 Jul 2024 | 4.443,19 | -0,59 | -0,01% | 4.443,13 | 4.452,41 | 4.436,38 | 0 |
05 Jul 2024 | 4.443,78 | -8,58 | -0,19% | 4.449,30 | 4.459,57 | 4.434,78 | 0 |
04 Jul 2024 | 4.452,36 | 21,65 | 0,49% | 4.447,78 | 4.459,01 | 4.447,78 | 0 |
03 Jul 2024 | 4.430,71 | 26,64 | 0,60% | 4.419,51 | 4.435,82 | 4.419,51 | 0 |
02 Jul 2024 | 4.404,07 | -0,47 | -0,01% | 4.409,03 | 4.409,03 | 4.395,15 | 0 |
01 Jul 2024 | 4.404,54 | -8,93 | -0,20% | 4.401,07 | 4.421,28 | 4.401,07 | 0 |