Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas PSITR
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 20.341,10 | 211,01 | 1,05% | 20.340,34 | 20.426,44 | 20.275,18 | 0 |
| 19 Jul 2024 | 20.130,09 | 0,00 | 0,00% | 20.130,09 | 20.130,09 | 20.130,09 | 0 |
| 18 Jul 2024 | 20.130,09 | 68,71 | 0,34% | 20.112,13 | 20.222,83 | 20.101,35 | 0 |
| 17 Jul 2024 | 20.061,38 | -29,70 | -0,15% | 20.093,60 | 20.183,20 | 20.027,38 | 0 |
| 16 Jul 2024 | 20.091,08 | 207,54 | 1,04% | 19.897,99 | 20.091,08 | 19.871,54 | 0 |
| 15 Jul 2024 | 19.883,54 | -314,07 | -1,55% | 20.099,12 | 20.146,24 | 19.883,54 | 0 |
| 12 Jul 2024 | 20.197,61 | 28,61 | 0,14% | 20.206,15 | 20.229,14 | 20.131,38 | 0 |
| 11 Jul 2024 | 20.169,00 | 178,50 | 0,89% | 19.993,58 | 20.197,01 | 19.810,87 | 0 |
| 10 Jul 2024 | 19.990,50 | 271,08 | 1,37% | 19.746,62 | 20.041,72 | 19.746,62 | 0 |
| 09 Jul 2024 | 19.719,42 | -15,54 | -0,08% | 19.696,60 | 19.826,07 | 19.610,12 | 0 |
| 08 Jul 2024 | 19.734,96 | -67,53 | -0,34% | 19.745,54 | 19.829,16 | 19.700,91 | 0 |
| 05 Jul 2024 | 19.802,49 | -7,97 | -0,04% | 19.817,83 | 19.974,86 | 19.736,40 | 0 |
| 04 Jul 2024 | 19.810,46 | 48,68 | 0,25% | 19.781,36 | 19.838,79 | 19.736,64 | 0 |
| 03 Jul 2024 | 19.761,78 | 222,26 | 1,14% | 19.617,16 | 19.770,48 | 19.573,86 | 0 |
| 02 Jul 2024 | 19.539,52 | -11,66 | -0,06% | 19.513,95 | 19.600,51 | 19.449,15 | 0 |
| 01 Jul 2024 | 19.551,18 | 337,40 | 1,76% | 19.488,57 | 19.624,80 | 19.422,64 | 0 |
| 28 Jun 2024 | 19.213,78 | -126,30 | -0,65% | 19.347,09 | 19.364,51 | 19.171,41 | 0 |
| 27 Jun 2024 | 19.340,08 | -69,07 | -0,36% | 19.414,04 | 19.425,30 | 19.276,12 | 0 |
| 26 Jun 2024 | 19.409,15 | -63,57 | -0,33% | 19.533,85 | 19.561,17 | 19.327,09 | 0 |
| 25 Jun 2024 | 19.472,72 | -69,71 | -0,36% | 19.558,28 | 19.609,32 | 19.405,21 | 0 |
| 24 Jun 2024 | 19.542,43 | 60,56 | 0,31% | 19.480,63 | 19.576,11 | 19.425,94 | 0 |
| 21 Jun 2024 | 19.481,87 | -238,54 | -1,21% | 19.713,11 | 19.721,45 | 19.481,87 | 0 |
| 20 Jun 2024 | 19.720,41 | 323,56 | 1,67% | 19.481,43 | 19.738,91 | 19.439,36 | 0 |
| 19 Jun 2024 | 19.396,85 | 48,28 | 0,25% | 19.367,17 | 19.401,33 | 19.281,08 | 0 |
| 18 Jun 2024 | 19.348,57 | 150,12 | 0,78% | 19.258,78 | 19.348,57 | 19.185,83 | 0 |
| 17 Jun 2024 | 19.198,45 | -41,71 | -0,22% | 19.265,93 | 19.310,27 | 19.121,17 | 0 |
| 14 Jun 2024 | 19.240,16 | -80,94 | -0,42% | 19.342,53 | 19.347,75 | 19.153,91 | 0 |
| 13 Jun 2024 | 19.321,10 | -281,57 | -1,44% | 19.587,41 | 19.588,38 | 19.301,87 | 0 |
| 12 Jun 2024 | 19.602,67 | 78,60 | 0,40% | 19.571,77 | 19.775,14 | 19.548,77 | 0 |
| 11 Jun 2024 | 19.524,07 | -286,89 | -1,45% | 19.827,04 | 19.855,61 | 19.484,12 | 0 |
| 10 Jun 2024 | 19.810,96 | 0,00 | 0,00% | 19.810,96 | 19.810,96 | 19.810,96 | 0 |
| 07 Jun 2024 | 19.810,96 | -163,04 | -0,82% | 19.943,08 | 19.957,81 | 19.729,00 | 0 |
| 06 Jun 2024 | 19.974,00 | -48,84 | -0,24% | 20.000,23 | 20.023,70 | 19.909,44 | 0 |
| 05 Jun 2024 | 20.022,84 | -36,70 | -0,18% | 20.109,45 | 20.120,52 | 19.978,22 | 0 |
| 04 Jun 2024 | 20.059,54 | -219,26 | -1,08% | 20.220,18 | 20.237,60 | 19.984,49 | 0 |
| 03 Jun 2024 | 20.278,80 | 139,58 | 0,69% | 20.267,75 | 20.307,76 | 20.206,50 | 0 |
| 31 Mai 2024 | 20.139,22 | 91,77 | 0,46% | 20.099,48 | 20.139,22 | 20.018,88 | 0 |
| 30 Mai 2024 | 20.047,45 | 121,38 | 0,61% | 20.019,26 | 20.090,34 | 19.958,26 | 0 |
| 29 Mai 2024 | 19.926,07 | -241,19 | -1,20% | 20.128,20 | 20.174,77 | 19.926,07 | 0 |
| 28 Mai 2024 | 20.167,26 | -81,57 | -0,40% | 20.265,16 | 20.331,79 | 20.161,08 | 0 |
| 27 Mai 2024 | 20.248,83 | 110,33 | 0,55% | 20.152,61 | 20.293,80 | 20.144,05 | 0 |
| 24 Mai 2024 | 20.138,50 | -70,96 | -0,35% | 20.082,49 | 20.192,55 | 20.050,96 | 0 |
| 23 Mai 2024 | 20.209,46 | -74,29 | -0,37% | 20.257,37 | 20.356,58 | 20.142,57 | 0 |
| 22 Mai 2024 | 20.283,75 | 130,16 | 0,65% | 20.112,51 | 20.283,75 | 20.082,21 | 0 |
| 21 Mai 2024 | 20.153,59 | 29,43 | 0,15% | 20.073,97 | 20.153,59 | 19.945,79 | 0 |
| 20 Mai 2024 | 20.124,16 | 56,25 | 0,28% | 20.095,55 | 20.303,90 | 20.095,55 | 0 |
| 17 Mai 2024 | 20.067,91 | -96,86 | -0,48% | 20.172,98 | 20.281,42 | 20.027,61 | 0 |
| 16 Mai 2024 | 20.164,77 | -147,08 | -0,72% | 20.297,42 | 20.350,21 | 20.101,67 | 0 |
| 15 Mai 2024 | 20.311,85 | 387,51 | 1,94% | 20.240,83 | 20.377,20 | 20.170,86 | 0 |
| 14 Mai 2024 | 19.924,34 | 0,00 | 0,00% | 19.924,34 | 19.924,34 | 19.924,34 | 0 |
| 13 Mai 2024 | 19.924,34 | -43,18 | -0,22% | 19.929,12 | 19.951,36 | 19.827,89 | 0 |
| 10 Mai 2024 | 19.967,52 | 227,04 | 1,15% | 19.728,13 | 20.008,21 | 19.728,13 | 0 |
| 09 Mai 2024 | 19.740,48 | 309,19 | 1,59% | 19.443,56 | 19.746,96 | 19.386,82 | 0 |
| 08 Mai 2024 | 19.431,29 | 29,17 | 0,15% | 19.405,10 | 19.480,04 | 19.363,54 | 0 |
| 07 Mai 2024 | 19.402,12 | 183,13 | 0,95% | 19.239,52 | 19.425,28 | 19.237,63 | 0 |
| 06 Mai 2024 | 19.218,99 | 124,94 | 0,65% | 19.166,44 | 19.220,49 | 19.139,53 | 0 |
| 03 Mai 2024 | 19.094,05 | -47,39 | -0,25% | 19.175,52 | 19.309,91 | 19.094,05 | 0 |
| 02 Mai 2024 | 19.141,44 | 174,37 | 0,92% | 18.983,54 | 19.141,44 | 18.983,06 | 0 |
| 30 Abr 2024 | 18.967,07 | -186,53 | -0,97% | 19.241,41 | 19.241,41 | 18.952,84 | 0 |
| 29 Abr 2024 | 19.153,60 | 195,26 | 1,03% | 19.140,82 | 19.185,40 | 19.079,78 | 0 |
| 26 Abr 2024 | 18.958,34 | 201,50 | 1,07% | 18.928,85 | 19.167,13 | 18.900,11 | 0 |
| 25 Abr 2024 | 18.756,84 | 35,26 | 0,19% | 18.730,57 | 18.871,31 | 18.673,93 | 0 |
| 24 Abr 2024 | 18.721,58 | -180,50 | -0,95% | 18.918,32 | 18.918,94 | 18.662,64 | 0 |
