Cotações Históricas PRX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Abr 2024 | 31,625 | 0,82 | 2,65% | 31,375 | 31,925 | 31,375 | 3.058.093 |
25 Abr 2024 | 30,81 | -0,40 | -1,27% | 31,175 | 31,255 | 30,595 | 3.682.318 |
24 Abr 2024 | 31,205 | 0,31 | 1,02% | 31,55 | 31,865 | 31,12 | 5.204.558 |
23 Abr 2024 | 30,89 | 1,05 | 3,52% | 30,495 | 31,165 | 30,495 | 4.359.998 |
22 Abr 2024 | 29,84 | 1,30 | 4,56% | 29,655 | 30,035 | 29,65 | 3.483.638 |
19 Abr 2024 | 28,54 | -0,13 | -0,45% | 28,445 | 28,645 | 28,08 | 3.912.057 |
18 Abr 2024 | 28,67 | 0,20 | 0,68% | 28,725 | 28,90 | 28,45 | 3.099.694 |
17 Abr 2024 | 28,475 | -0,10 | -0,35% | 28,51 | 28,96 | 28,40 | 2.553.878 |
16 Abr 2024 | 28,575 | -0,65 | -2,22% | 28,975 | 29,065 | 28,395 | 2.523.426 |
15 Abr 2024 | 29,225 | -0,21 | -0,70% | 29,575 | 29,655 | 29,19 | 2.801.335 |
12 Abr 2024 | 29,43 | -0,37 | -1,23% | 30,145 | 30,395 | 29,335 | 2.518.904 |
11 Abr 2024 | 29,795 | -0,12 | -0,38% | 30,04 | 30,425 | 29,71 | 2.416.894 |
10 Abr 2024 | 29,91 | 0,61 | 2,08% | 29,845 | 30,43 | 29,815 | 3.812.506 |
09 Abr 2024 | 29,30 | -0,47 | -1,56% | 29,60 | 29,67 | 29,185 | 2.040.220 |
08 Abr 2024 | 29,765 | 0,46 | 1,57% | 29,30 | 29,855 | 29,215 | 2.544.449 |
05 Abr 2024 | 29,305 | -0,38 | -1,26% | 29,42 | 29,46 | 29,13 | 2.153.970 |
04 Abr 2024 | 29,68 | 0,18 | 0,63% | 29,51 | 29,71 | 29,44 | 1.879.271 |
03 Abr 2024 | 29,495 | 0,01 | 0,02% | 29,355 | 29,57 | 29,14 | 1.785.628 |
02 Abr 2024 | 29,49 | 0,41 | 1,43% | 29,28 | 29,78 | 29,19 | 3.740.981 |
28 Mar 2024 | 29,075 | 0,40 | 1,38% | 28,885 | 29,265 | 28,85 | 3.854.732 |
27 Mar 2024 | 28,68 | 0,38 | 1,34% | 28,425 | 29,01 | 28,425 | 3.003.735 |
26 Mar 2024 | 28,30 | 0,67 | 2,42% | 28,27 | 28,475 | 28,09 | 2.704.587 |
25 Mar 2024 | 27,63 | -0,11 | -0,40% | 27,80 | 27,92 | 27,61 | 1.887.540 |
22 Mar 2024 | 27,74 | -0,16 | -0,56% | 27,41 | 27,81 | 27,365 | 3.248.352 |
21 Mar 2024 | 27,895 | 0,45 | 1,62% | 27,91 | 28,055 | 27,75 | 2.766.119 |
20 Mar 2024 | 27,45 | 0,31 | 1,16% | 27,41 | 27,71 | 26,955 | 4.982.329 |
19 Mar 2024 | 27,135 | -0,18 | -0,66% | 27,09 | 27,245 | 26,905 | 2.713.704 |
18 Mar 2024 | 27,315 | 0,20 | 0,74% | 27,505 | 27,825 | 27,265 | 2.491.486 |
15 Mar 2024 | 27,115 | -0,24 | -0,88% | 27,28 | 27,675 | 27,115 | 8.874.909 |
14 Mar 2024 | 27,355 | -0,39 | -1,41% | 27,86 | 27,86 | 27,345 | 3.034.513 |
13 Mar 2024 | 27,745 | 0,25 | 0,89% | 27,29 | 27,935 | 27,265 | 2.147.575 |
12 Mar 2024 | 27,50 | 0,77 | 2,88% | 27,365 | 27,78 | 27,315 | 3.024.279 |
11 Mar 2024 | 26,73 | 0,47 | 1,79% | 26,70 | 26,77 | 26,35 | 2.310.339 |
08 Mar 2024 | 26,26 | -0,14 | -0,51% | 26,41 | 26,495 | 26,26 | 2.115.847 |
07 Mar 2024 | 26,395 | 0,09 | 0,32% | 26,01 | 26,59 | 25,895 | 3.003.073 |
06 Mar 2024 | 26,31 | 0,34 | 1,33% | 26,40 | 26,49 | 26,16 | 2.692.841 |
05 Mar 2024 | 25,965 | -0,54 | -2,02% | 25,80 | 26,055 | 25,72 | 2.602.216 |
04 Mar 2024 | 26,50 | -0,69 | -2,54% | 26,915 | 27,07 | 26,42 | 2.249.701 |
01 Mar 2024 | 27,19 | 0,20 | 0,74% | 27,28 | 27,32 | 26,72 | 2.397.582 |
29 Fev 2024 | 26,99 | -0,28 | -1,01% | 27,35 | 27,39 | 26,755 | 4.508.954 |
28 Fev 2024 | 27,265 | -0,66 | -2,35% | 27,46 | 27,53 | 27,15 | 2.034.593 |
27 Fev 2024 | 27,92 | 0,04 | 0,14% | 27,56 | 27,95 | 27,56 | 1.943.660 |
26 Fev 2024 | 27,88 | -0,45 | -1,59% | 28,145 | 28,19 | 27,78 | 2.513.394 |
23 Fev 2024 | 28,33 | -0,10 | -0,33% | 28,75 | 28,75 | 28,195 | 2.619.896 |
22 Fev 2024 | 28,425 | 0,21 | 0,73% | 28,48 | 28,70 | 28,23 | 2.373.687 |
21 Fev 2024 | 28,22 | 0,52 | 1,90% | 28,06 | 28,39 | 27,84 | 3.382.786 |
20 Fev 2024 | 27,695 | -1,03 | -3,57% | 28,425 | 28,43 | 27,695 | 2.891.955 |
19 Fev 2024 | 28,72 | -0,23 | -0,78% | 28,53 | 28,79 | 28,495 | 1.380.571 |
16 Fev 2024 | 28,945 | -0,14 | -0,48% | 29,285 | 29,385 | 28,89 | 2.549.292 |
15 Fev 2024 | 29,085 | -0,02 | -0,05% | 29,16 | 29,185 | 28,855 | 2.426.855 |
14 Fev 2024 | 29,10 | -0,31 | -1,05% | 29,365 | 29,435 | 28,82 | 2.896.781 |
13 Fev 2024 | 29,41 | -0,30 | -1,01% | 29,70 | 29,95 | 29,335 | 2.293.083 |
12 Fev 2024 | 29,71 | 0,31 | 1,05% | 29,335 | 29,805 | 29,335 | 1.880.545 |
09 Fev 2024 | 29,40 | 0,02 | 0,07% | 29,425 | 29,70 | 29,315 | 2.328.654 |
08 Fev 2024 | 29,38 | -0,03 | -0,10% | 29,27 | 29,62 | 28,915 | 2.505.069 |
07 Fev 2024 | 29,41 | 0,01 | 0,03% | 29,53 | 29,87 | 29,40 | 4.016.992 |
06 Fev 2024 | 29,40 | 1,37 | 4,87% | 28,95 | 29,465 | 28,91 | 3.209.645 |
05 Fev 2024 | 28,035 | -0,04 | -0,12% | 28,11 | 28,22 | 27,75 | 2.769.761 |
02 Fev 2024 | 28,07 | 0,21 | 0,74% | 28,26 | 28,375 | 28,04 | 3.337.260 |
01 Fev 2024 | 27,865 | 0,33 | 1,22% | 27,545 | 28,10 | 27,42 | 3.195.317 |
31 Jan 2024 | 27,53 | -0,28 | -1,01% | 27,59 | 27,705 | 27,38 | 4.530.553 |
30 Jan 2024 | 27,81 | -0,23 | -0,80% | 27,475 | 28,005 | 27,445 | 3.220.236 |
29 Jan 2024 | 28,035 | -0,24 | -0,83% | 28,175 | 28,355 | 28,035 | 3.051.624 |