Cotações Históricas PTCSP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 2.088,17 | 13,57 | 0,65% | 2.075,77 | 2.090,03 | 2.067,81 | 0 |
02 Mai 2024 | 2.074,60 | 2,41 | 0,12% | 2.072,19 | 2.089,39 | 2.056,72 | 0 |
30 Abr 2024 | 2.072,19 | -15,94 | -0,76% | 2.079,78 | 2.094,96 | 2.061,40 | 0 |
29 Abr 2024 | 2.088,13 | 46,51 | 2,28% | 2.111,20 | 2.141,47 | 2.086,95 | 0 |
26 Abr 2024 | 2.041,62 | 36,81 | 1,84% | 2.075,31 | 2.165,51 | 2.021,85 | 0 |
25 Abr 2024 | 2.004,81 | 4,42 | 0,22% | 2.000,39 | 2.007,81 | 1.984,19 | 0 |
24 Abr 2024 | 2.000,39 | -23,49 | -1,16% | 2.009,03 | 2.039,90 | 1.995,50 | 0 |
23 Abr 2024 | 2.023,88 | 41,66 | 2,10% | 1.982,51 | 2.039,60 | 1.977,58 | 0 |
22 Abr 2024 | 1.982,22 | 66,58 | 3,48% | 1.916,52 | 1.982,22 | 1.916,52 | 0 |
19 Abr 2024 | 1.915,64 | -12,06 | -0,63% | 1.912,86 | 1.933,31 | 1.910,79 | 0 |
18 Abr 2024 | 1.927,70 | 26,47 | 1,39% | 1.902,16 | 1.938,83 | 1.902,16 | 0 |
17 Abr 2024 | 1.901,23 | -26,43 | -1,37% | 1.927,66 | 1.927,66 | 1.900,17 | 0 |
16 Abr 2024 | 1.927,66 | -12,23 | -0,63% | 1.932,47 | 1.941,49 | 1.915,01 | 0 |
15 Abr 2024 | 1.939,89 | -17,29 | -0,88% | 1.959,03 | 1.961,48 | 1.933,44 | 0 |
12 Abr 2024 | 1.957,18 | -26,60 | -1,34% | 1.984,08 | 1.996,39 | 1.950,68 | 0 |
11 Abr 2024 | 1.983,78 | 24,75 | 1,26% | 1.959,96 | 1.995,55 | 1.959,96 | 0 |
10 Abr 2024 | 1.959,03 | -3,08 | -0,16% | 1.962,99 | 1.979,65 | 1.949,71 | 0 |
09 Abr 2024 | 1.962,11 | -9,57 | -0,49% | 1.951,27 | 1.967,97 | 1.937,06 | 0 |
08 Abr 2024 | 1.971,68 | 51,23 | 2,67% | 1.920,45 | 1.971,68 | 1.899,70 | 0 |
05 Abr 2024 | 1.920,45 | -36,98 | -1,89% | 1.937,02 | 1.956,84 | 1.910,29 | 0 |
04 Abr 2024 | 1.957,43 | -22,60 | -1,14% | 1.981,80 | 1.983,02 | 1.953,13 | 0 |
03 Abr 2024 | 1.980,03 | 9,40 | 0,48% | 1.953,93 | 1.985,93 | 1.952,03 | 0 |
02 Abr 2024 | 1.970,63 | 6,11 | 0,31% | 1.971,94 | 1.994,66 | 1.951,15 | 0 |
28 Mar 2024 | 1.964,52 | 1,41 | 0,07% | 1.963,11 | 1.980,84 | 1.960,56 | 0 |
27 Mar 2024 | 1.963,11 | -17,52 | -0,88% | 1.989,90 | 2.000,11 | 1.956,17 | 0 |
26 Mar 2024 | 1.980,63 | 2,64 | 0,13% | 1.978,43 | 1.989,71 | 1.951,91 | 0 |
25 Mar 2024 | 1.977,99 | -13,03 | -0,65% | 1.993,68 | 1.999,87 | 1.975,30 | 0 |
22 Mar 2024 | 1.991,02 | -15,27 | -0,76% | 2.004,43 | 2.009,09 | 1.978,88 | 0 |
21 Mar 2024 | 2.006,29 | -1,22 | -0,06% | 2.010,46 | 2.037,60 | 2.006,29 | 0 |
20 Mar 2024 | 2.007,51 | -15,98 | -0,79% | 2.020,71 | 2.024,67 | 2.007,51 | 0 |
19 Mar 2024 | 2.023,49 | -7,80 | -0,38% | 2.029,44 | 2.039,50 | 2.012,15 | 0 |
18 Mar 2024 | 2.031,29 | 9,70 | 0,48% | 2.020,66 | 2.033,00 | 2.009,85 | 0 |
15 Mar 2024 | 2.021,59 | -2,49 | -0,12% | 2.024,23 | 2.030,44 | 2.015,54 | 0 |
14 Mar 2024 | 2.024,08 | -26,16 | -1,28% | 2.051,12 | 2.071,53 | 2.020,86 | 0 |
13 Mar 2024 | 2.050,24 | -63,31 | -3,00% | 2.116,80 | 2.117,73 | 2.050,24 | 0 |
12 Mar 2024 | 2.113,55 | 16,23 | 0,77% | 2.096,40 | 2.132,57 | 2.096,40 | 0 |
11 Mar 2024 | 2.097,32 | -27,14 | -1,28% | 2.130,03 | 2.132,41 | 2.083,26 | 0 |
08 Mar 2024 | 2.124,46 | 18,41 | 0,87% | 2.107,23 | 2.159,48 | 2.107,23 | 0 |
07 Mar 2024 | 2.106,05 | -147,31 | -6,54% | 2.253,07 | 2.253,07 | 2.069,43 | 0 |
06 Mar 2024 | 2.253,36 | 28,66 | 1,29% | 2.225,58 | 2.265,91 | 2.225,58 | 0 |
05 Mar 2024 | 2.224,70 | -31,90 | -1,41% | 2.257,33 | 2.257,33 | 2.221,28 | 0 |
04 Mar 2024 | 2.256,60 | -11,72 | -0,52% | 2.268,61 | 2.278,18 | 2.254,30 | 0 |
01 Mar 2024 | 2.268,32 | -34,45 | -1,50% | 2.293,50 | 2.317,15 | 2.266,70 | 0 |
29 Fev 2024 | 2.302,77 | -18,15 | -0,78% | 2.339,41 | 2.340,44 | 2.299,95 | 0 |
28 Fev 2024 | 2.320,92 | 0,00 | 0,00% | 2.320,92 | 2.320,92 | 2.320,92 | 0 |
27 Fev 2024 | 2.320,92 | 29,31 | 1,28% | 2.300,89 | 2.320,92 | 2.288,67 | 0 |
26 Fev 2024 | 2.291,61 | -27,66 | -1,19% | 2.318,39 | 2.318,39 | 2.289,53 | 0 |
23 Fev 2024 | 2.319,27 | 61,22 | 2,71% | 2.258,05 | 2.322,10 | 2.247,59 | 0 |
22 Fev 2024 | 2.258,05 | -32,63 | -1,42% | 2.289,50 | 2.300,69 | 2.250,18 | 0 |
21 Fev 2024 | 2.290,68 | -10,31 | -0,45% | 2.293,57 | 2.301,73 | 2.283,64 | 0 |
20 Fev 2024 | 2.300,99 | 5,10 | 0,22% | 2.294,86 | 2.310,41 | 2.288,32 | 0 |
19 Fev 2024 | 2.295,89 | 14,11 | 0,62% | 2.280,60 | 2.301,60 | 2.277,34 | 0 |
16 Fev 2024 | 2.281,78 | 26,33 | 1,17% | 2.257,31 | 2.283,34 | 2.257,31 | 0 |
15 Fev 2024 | 2.255,45 | 1,47 | 0,07% | 2.255,83 | 2.275,27 | 2.249,89 | 0 |
14 Fev 2024 | 2.253,98 | -30,34 | -1,33% | 2.271,33 | 2.295,59 | 2.251,01 | 0 |
13 Fev 2024 | 2.284,32 | -11,93 | -0,52% | 2.288,82 | 2.306,20 | 2.279,57 | 0 |
12 Fev 2024 | 2.296,25 | 8,67 | 0,38% | 2.287,58 | 2.296,84 | 2.271,92 | 0 |
09 Fev 2024 | 2.287,58 | 8,92 | 0,39% | 2.279,55 | 2.288,32 | 2.273,18 | 0 |
08 Fev 2024 | 2.278,66 | -28,34 | -1,23% | 2.308,03 | 2.313,45 | 2.277,10 | 0 |
07 Fev 2024 | 2.307,00 | -46,15 | -1,96% | 2.345,72 | 2.346,61 | 2.307,00 | 0 |
06 Fev 2024 | 2.353,15 | -1,94 | -0,08% | 2.355,09 | 2.369,11 | 2.340,54 | 0 |
05 Fev 2024 | 2.355,09 | 32,57 | 1,40% | 2.323,69 | 2.402,12 | 2.323,69 | 0 |