Cotações Históricas PTOGP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
16 Abr 2024 | 1.364,37 | -13,18 | -0,96% | 1.365,22 | 1.379,68 | 1.363,52 | 0 |
15 Abr 2024 | 1.377,55 | -19,13 | -1,37% | 1.399,66 | 1.399,66 | 1.360,12 | 0 |
12 Abr 2024 | 1.396,68 | 22,11 | 1,61% | 1.381,80 | 1.407,74 | 1.381,80 | 0 |
11 Abr 2024 | 1.374,57 | -2,98 | -0,22% | 1.384,78 | 1.406,04 | 1.366,50 | 0 |
10 Abr 2024 | 1.377,55 | 26,78 | 1,98% | 1.354,59 | 1.377,55 | 1.352,89 | 0 |
09 Abr 2024 | 1.350,77 | -11,90 | -0,87% | 1.364,80 | 1.372,87 | 1.347,79 | 0 |
08 Abr 2024 | 1.362,67 | 25,94 | 1,94% | 1.333,33 | 1.369,47 | 1.331,63 | 0 |
05 Abr 2024 | 1.336,73 | -8,08 | -0,60% | 1.341,41 | 1.349,49 | 1.333,76 | 0 |
04 Abr 2024 | 1.344,81 | -5,96 | -0,44% | 1.350,77 | 1.352,04 | 1.331,21 | 0 |
03 Abr 2024 | 1.350,77 | 14,04 | 1,05% | 1.340,14 | 1.355,87 | 1.328,66 | 0 |
02 Abr 2024 | 1.336,73 | 34,43 | 2,64% | 1.318,03 | 1.346,94 | 1.318,03 | 0 |
28 Mar 2024 | 1.302,30 | 15,31 | 1,19% | 1.296,34 | 1.305,70 | 1.288,27 | 0 |
27 Mar 2024 | 1.286,99 | -3,83 | -0,30% | 1.289,12 | 1.293,37 | 1.285,71 | 0 |
26 Mar 2024 | 1.290,82 | 0,00 | 0,00% | 1.290,39 | 1.295,92 | 1.284,01 | 0 |
25 Mar 2024 | 1.290,82 | 10,21 | 0,80% | 1.281,89 | 1.292,52 | 1.272,96 | 0 |
22 Mar 2024 | 1.280,61 | -11,48 | -0,89% | 1.292,09 | 1.296,77 | 1.278,06 | 0 |
21 Mar 2024 | 1.292,09 | -12,33 | -0,95% | 1.312,50 | 1.319,73 | 1.291,67 | 0 |
20 Mar 2024 | 1.304,42 | -3,40 | -0,26% | 1.305,27 | 1.310,80 | 1.300,17 | 0 |
19 Mar 2024 | 1.307,82 | 0,85 | 0,07% | 1.306,97 | 1.309,95 | 1.290,82 | 0 |
18 Mar 2024 | 1.306,97 | 15,30 | 1,18% | 1.300,17 | 1.308,67 | 1.291,67 | 0 |
15 Mar 2024 | 1.291,67 | 48,47 | 3,90% | 1.272,11 | 1.330,78 | 1.272,11 | 0 |
14 Mar 2024 | 1.243,20 | -4,25 | -0,34% | 1.251,28 | 1.263,18 | 1.240,22 | 0 |
13 Mar 2024 | 1.247,45 | 22,54 | 1,84% | 1.229,17 | 1.256,38 | 1.226,62 | 0 |
12 Mar 2024 | 1.224,91 | -5,96 | -0,48% | 1.230,87 | 1.245,75 | 1.224,49 | 0 |
11 Mar 2024 | 1.230,87 | 0,43 | 0,03% | 1.227,89 | 1.236,39 | 1.221,94 | 0 |
08 Mar 2024 | 1.230,44 | -10,63 | -0,86% | 1.246,60 | 1.252,13 | 1.230,44 | 0 |
07 Mar 2024 | 1.241,07 | -1,70 | -0,14% | 1.235,12 | 1.244,47 | 1.216,41 | 0 |
06 Mar 2024 | 1.242,77 | -14,88 | -1,18% | 1.253,83 | 1.265,73 | 1.242,77 | 0 |
05 Mar 2024 | 1.257,65 | -8,51 | -0,67% | 1.257,23 | 1.264,46 | 1.250,00 | 0 |
04 Mar 2024 | 1.266,16 | 2,13 | 0,17% | 1.264,03 | 1.281,04 | 1.261,05 | 0 |
01 Mar 2024 | 1.264,03 | 25,08 | 2,02% | 1.251,28 | 1.270,83 | 1.246,60 | 0 |
29 Fev 2024 | 1.238,95 | 1,71 | 0,14% | 1.246,17 | 1.254,25 | 1.238,95 | 0 |
28 Fev 2024 | 1.237,24 | 1,70 | 0,14% | 1.234,69 | 1.251,70 | 1.227,47 | 0 |
27 Fev 2024 | 1.235,54 | 0,85 | 0,07% | 1.235,54 | 1.243,62 | 1.231,72 | 0 |
26 Fev 2024 | 1.234,69 | -4,26 | -0,34% | 1.231,29 | 1.239,37 | 1.223,64 | 0 |
23 Fev 2024 | 1.238,95 | 6,81 | 0,55% | 1.232,99 | 1.249,57 | 1.231,29 | 0 |
22 Fev 2024 | 1.232,14 | -11,48 | -0,92% | 1.251,70 | 1.259,35 | 1.230,02 | 0 |
21 Fev 2024 | 1.243,62 | 34,01 | 2,81% | 1.215,99 | 1.246,17 | 1.211,31 | 0 |
20 Fev 2024 | 1.209,61 | -10,63 | -0,87% | 1.227,04 | 1.248,72 | 1.209,61 | 0 |
19 Fev 2024 | 1.220,24 | 0,00 | 0,00% | 1.220,24 | 1.220,24 | 1.220,24 | 0 |
16 Fev 2024 | 1.220,24 | 29,34 | 2,46% | 1.196,85 | 1.223,21 | 1.194,30 | 0 |
15 Fev 2024 | 1.190,90 | -10,63 | -0,88% | 1.186,65 | 1.198,98 | 1.176,02 | 0 |
14 Fev 2024 | 1.201,53 | -18,28 | -1,50% | 1.222,36 | 1.231,72 | 1.193,88 | 0 |
13 Fev 2024 | 1.219,81 | -19,99 | -1,61% | 1.242,35 | 1.245,75 | 1.217,26 | 0 |
12 Fev 2024 | 1.239,80 | 17,01 | 1,39% | 1.190,48 | 1.246,17 | 1.182,40 | 0 |
09 Fev 2024 | 1.222,79 | 15,73 | 1,30% | 1.218,11 | 1.235,97 | 1.216,41 | 0 |
08 Fev 2024 | 1.207,06 | 5,53 | 0,46% | 1.201,53 | 1.207,48 | 1.185,37 | 0 |
07 Fev 2024 | 1.201,53 | -25,94 | -2,11% | 1.227,04 | 1.230,02 | 1.201,11 | 0 |
06 Fev 2024 | 1.227,47 | 25,94 | 2,16% | 1.227,04 | 1.236,82 | 1.224,06 | 0 |
05 Fev 2024 | 1.201,53 | -14,03 | -1,15% | 1.213,86 | 1.226,62 | 1.199,40 | 0 |
02 Fev 2024 | 1.215,56 | -34,87 | -2,79% | 1.241,07 | 1.241,50 | 1.209,18 | 0 |
01 Fev 2024 | 1.250,43 | 7,66 | 0,62% | 1.250,85 | 1.264,46 | 1.243,62 | 0 |
31 Jan 2024 | 1.242,77 | -5,53 | -0,44% | 1.252,55 | 1.256,80 | 1.242,35 | 0 |
30 Jan 2024 | 1.248,30 | 3,40 | 0,27% | 1.246,17 | 1.252,55 | 1.235,54 | 0 |
29 Jan 2024 | 1.244,90 | 17,43 | 1,42% | 1.224,06 | 1.258,50 | 1.223,21 | 0 |
26 Jan 2024 | 1.227,47 | 30,19 | 2,52% | 1.214,71 | 1.239,37 | 1.214,29 | 0 |
25 Jan 2024 | 1.197,28 | -6,80 | -0,56% | 1.203,23 | 1.218,11 | 1.197,28 | 0 |
24 Jan 2024 | 1.204,08 | 10,63 | 0,89% | 1.191,75 | 1.209,61 | 1.190,48 | 0 |
23 Jan 2024 | 1.193,45 | 3,40 | 0,29% | 1.198,98 | 1.201,53 | 1.186,65 | 0 |
22 Jan 2024 | 1.190,05 | 1,27 | 0,11% | 1.182,40 | 1.193,45 | 1.174,32 | 0 |
19 Jan 2024 | 1.188,78 | -26,78 | -2,20% | 1.223,64 | 1.223,64 | 1.188,78 | 0 |
18 Jan 2024 | 1.215,56 | 0,85 | 0,07% | 1.216,41 | 1.217,69 | 1.203,23 | 0 |