Cotações Históricas PNL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Abr 2024 | 1,25 | 0,05 | 3,82% | 1,21 | 1,25 | 1,21 | 1.766.025 |
25 Abr 2024 | 1,204 | -0,03 | -2,35% | 1,234 | 1,239 | 1,195 | 1.803.919 |
24 Abr 2024 | 1,233 | -0,01 | -0,64% | 1,241 | 1,245 | 1,228 | 1.157.272 |
23 Abr 2024 | 1,241 | 0,02 | 1,31% | 1,23 | 1,248 | 1,226 | 949.579 |
22 Abr 2024 | 1,225 | 0,00 | 0,00% | 1,235 | 1,238 | 1,22 | 810.436 |
19 Abr 2024 | 1,225 | -0,02 | -1,29% | 1,229 | 1,238 | 1,212 | 1.717.700 |
18 Abr 2024 | 1,241 | -0,08 | -5,84% | 1,284 | 1,298 | 1,23 | 2.916.414 |
17 Abr 2024 | 1,318 | 0,09 | 7,07% | 1,231 | 1,319 | 1,226 | 4.020.721 |
16 Abr 2024 | 1,231 | -0,03 | -2,30% | 1,249 | 1,25 | 1,231 | 1.572.298 |
15 Abr 2024 | 1,26 | -0,02 | -1,49% | 1,283 | 1,286 | 1,254 | 1.631.754 |
12 Abr 2024 | 1,279 | -0,01 | -0,70% | 1,295 | 1,312 | 1,278 | 1.189.867 |
11 Abr 2024 | 1,288 | -0,02 | -1,75% | 1,311 | 1,313 | 1,283 | 1.071.035 |
10 Abr 2024 | 1,311 | 0,04 | 3,31% | 1,279 | 1,326 | 1,279 | 2.454.767 |
09 Abr 2024 | 1,269 | 0,00 | -0,31% | 1,265 | 1,285 | 1,263 | 1.328.488 |
08 Abr 2024 | 1,273 | 0,01 | 0,47% | 1,27 | 1,275 | 1,262 | 610.131 |
05 Abr 2024 | 1,267 | 0,00 | 0,24% | 1,25 | 1,271 | 1,25 | 1.156.594 |
04 Abr 2024 | 1,264 | 0,02 | 1,61% | 1,248 | 1,268 | 1,241 | 1.902.435 |
03 Abr 2024 | 1,244 | 0,01 | 1,14% | 1,231 | 1,25 | 1,22 | 2.066.826 |
02 Abr 2024 | 1,23 | -0,03 | -2,54% | 1,26 | 1,276 | 1,23 | 1.550.727 |
28 Mar 2024 | 1,262 | 0,01 | 0,88% | 1,259 | 1,266 | 1,2415 | 1.662.809 |
27 Mar 2024 | 1,251 | 0,01 | 1,21% | 1,234 | 1,2595 | 1,2235 | 2.012.138 |
26 Mar 2024 | 1,236 | 0,02 | 1,56% | 1,2175 | 1,242 | 1,207 | 1.653.106 |
25 Mar 2024 | 1,217 | -0,01 | -0,94% | 1,2245 | 1,225 | 1,205 | 1.197.831 |
22 Mar 2024 | 1,2285 | 0,01 | 0,49% | 1,223 | 1,245 | 1,219 | 1.237.304 |
21 Mar 2024 | 1,2225 | 0,00 | -0,33% | 1,2385 | 1,2535 | 1,2225 | 1.824.219 |
20 Mar 2024 | 1,2265 | 0,00 | 0,20% | 1,226 | 1,2325 | 1,216 | 1.286.932 |
19 Mar 2024 | 1,224 | 0,02 | 1,87% | 1,2025 | 1,224 | 1,1955 | 1.623.149 |
18 Mar 2024 | 1,2015 | 0,00 | -0,25% | 1,205 | 1,2165 | 1,1975 | 1.766.938 |
15 Mar 2024 | 1,2045 | -0,02 | -1,59% | 1,2225 | 1,23 | 1,1965 | 4.919.041 |
14 Mar 2024 | 1,224 | -0,03 | -2,00% | 1,249 | 1,256 | 1,209 | 2.763.362 |
13 Mar 2024 | 1,249 | -0,02 | -1,38% | 1,2665 | 1,268 | 1,239 | 2.161.413 |
12 Mar 2024 | 1,2665 | 0,02 | 1,28% | 1,251 | 1,275 | 1,248 | 1.128.595 |
11 Mar 2024 | 1,2505 | -0,01 | -0,75% | 1,25 | 1,292 | 1,25 | 1.862.338 |
08 Mar 2024 | 1,26 | -0,03 | -2,02% | 1,29 | 1,2925 | 1,26 | 2.139.883 |
07 Mar 2024 | 1,286 | 0,03 | 1,98% | 1,2485 | 1,2975 | 1,2485 | 1.906.982 |
06 Mar 2024 | 1,261 | 0,02 | 1,98% | 1,235 | 1,272 | 1,229 | 1.910.144 |
05 Mar 2024 | 1,2365 | -0,03 | -2,02% | 1,25 | 1,265 | 1,226 | 1.948.936 |
04 Mar 2024 | 1,262 | -0,02 | -1,17% | 1,273 | 1,287 | 1,262 | 1.384.547 |
01 Mar 2024 | 1,277 | -0,03 | -2,63% | 1,312 | 1,313 | 1,277 | 1.922.789 |
29 Fev 2024 | 1,3115 | 0,07 | 5,30% | 1,243 | 1,322 | 1,242 | 4.838.277 |
28 Fev 2024 | 1,2455 | -0,01 | -0,72% | 1,2425 | 1,255 | 1,20 | 4.030.028 |
27 Fev 2024 | 1,2545 | -0,02 | -1,49% | 1,2605 | 1,279 | 1,247 | 3.416.698 |
26 Fev 2024 | 1,2735 | -0,06 | -4,68% | 1,2435 | 1,30 | 1,2255 | 7.905.020 |
23 Fev 2024 | 1,336 | -0,01 | -0,60% | 1,3455 | 1,3505 | 1,3265 | 1.767.433 |
22 Fev 2024 | 1,344 | 0,00 | 0,15% | 1,36 | 1,368 | 1,3395 | 1.177.894 |
21 Fev 2024 | 1,342 | -0,01 | -0,96% | 1,348 | 1,368 | 1,342 | 1.332.560 |
20 Fev 2024 | 1,355 | -0,02 | -1,60% | 1,37 | 1,3715 | 1,349 | 2.121.369 |
19 Fev 2024 | 1,377 | 0,01 | 0,95% | 1,358 | 1,381 | 1,3565 | 1.486.854 |
16 Fev 2024 | 1,364 | 0,05 | 4,04% | 1,32 | 1,37 | 1,319 | 3.547.701 |
15 Fev 2024 | 1,311 | 0,00 | 0,08% | 1,3165 | 1,3175 | 1,299 | 1.679.901 |
14 Fev 2024 | 1,31 | 0,03 | 2,06% | 1,3025 | 1,3225 | 1,268 | 3.560.767 |
13 Fev 2024 | 1,2835 | -0,02 | -1,84% | 1,309 | 1,328 | 1,2795 | 1.848.272 |
12 Fev 2024 | 1,3075 | 0,05 | 4,06% | 1,2575 | 1,313 | 1,2575 | 2.651.373 |
09 Fev 2024 | 1,2565 | -0,01 | -0,44% | 1,261 | 1,273 | 1,254 | 1.383.009 |
08 Fev 2024 | 1,262 | 0,01 | 0,56% | 1,25 | 1,2765 | 1,242 | 1.557.638 |
07 Fev 2024 | 1,255 | -0,06 | -4,82% | 1,3185 | 1,3195 | 1,255 | 4.237.314 |
06 Fev 2024 | 1,3185 | 0,02 | 1,66% | 1,302 | 1,3185 | 1,275 | 2.346.816 |
05 Fev 2024 | 1,297 | 0,00 | -0,27% | 1,3035 | 1,314 | 1,296 | 1.785.734 |
02 Fev 2024 | 1,3005 | -0,03 | -2,36% | 1,3395 | 1,3395 | 1,3005 | 1.864.754 |
01 Fev 2024 | 1,332 | -0,01 | -1,08% | 1,33 | 1,352 | 1,325 | 2.833.377 |
31 Jan 2024 | 1,3465 | -0,02 | -1,43% | 1,3625 | 1,3685 | 1,3465 | 2.327.986 |
30 Jan 2024 | 1,366 | -0,01 | -0,36% | 1,37 | 1,381 | 1,361 | 1.314.856 |
29 Jan 2024 | 1,371 | -0,01 | -0,44% | 1,3725 | 1,3725 | 1,346 | 3.155.147 |