Cotações Históricas PTPXH
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 37,266 | 0,34 | 0,93% | 37,154 | 37,297 | 37,154 | 2.277 |
17 Mai 2024 | 36,921 | 0,20 | 0,53% | 36,89 | 36,99 | 36,849 | 3.034 |
16 Mai 2024 | 36,725 | -0,12 | -0,32% | 36,852 | 36,903 | 36,659 | 1.176 |
15 Mai 2024 | 36,844 | 0,08 | 0,22% | 36,74 | 36,85 | 36,65 | 2.317 |
14 Mai 2024 | 36,762 | 0,15 | 0,42% | 36,769 | 36,815 | 36,635 | 3.488 |
13 Mai 2024 | 36,609 | -0,01 | -0,02% | 36,663 | 36,663 | 36,43 | 2.457 |
10 Mai 2024 | 36,615 | -0,01 | -0,02% | 36,889 | 36,889 | 36,57 | 3.938 |
09 Mai 2024 | 36,622 | 0,08 | 0,21% | 36,516 | 36,667 | 36,387 | 1.833 |
08 Mai 2024 | 36,546 | -0,23 | -0,63% | 36,412 | 36,558 | 36,391 | 925 |
07 Mai 2024 | 36,779 | -0,07 | -0,20% | 37,10 | 37,10 | 36,64 | 1.762 |
06 Mai 2024 | 36,851 | 0,56 | 1,56% | 36,611 | 36,968 | 36,611 | 2.075 |
03 Mai 2024 | 36,286 | 0,05 | 0,13% | 36,282 | 36,396 | 36,147 | 1.578 |
02 Mai 2024 | 36,239 | -0,56 | -1,52% | 36,622 | 36,622 | 36,175 | 1.227 |
30 Abr 2024 | 36,80 | 0,23 | 0,63% | 36,936 | 36,936 | 36,80 | 1.600 |
29 Abr 2024 | 36,569 | 0,22 | 0,61% | 36,708 | 36,708 | 36,468 | 2.323 |
26 Abr 2024 | 36,349 | 0,75 | 2,10% | 36,188 | 36,349 | 36,048 | 1.988 |
25 Abr 2024 | 35,60 | -0,50 | -1,39% | 35,845 | 35,875 | 35,394 | 3.862 |
24 Abr 2024 | 36,103 | 0,15 | 0,42% | 36,422 | 36,422 | 36,103 | 1.887 |
23 Abr 2024 | 35,951 | 0,20 | 0,56% | 35,802 | 35,991 | 35,788 | 3.815 |
22 Abr 2024 | 35,75 | 0,16 | 0,45% | 35,797 | 35,797 | 35,591 | 932 |
19 Abr 2024 | 35,591 | -0,34 | -0,95% | 35,498 | 35,66 | 35,166 | 4.044 |
18 Abr 2024 | 35,931 | 0,15 | 0,42% | 35,86 | 35,94 | 35,80 | 1.308 |
17 Abr 2024 | 35,782 | -0,34 | -0,94% | 35,73 | 35,879 | 35,641 | 1.604 |
16 Abr 2024 | 36,12 | -0,74 | -2,02% | 36,061 | 36,29 | 36,061 | 4.813 |
15 Abr 2024 | 36,863 | 0,24 | 0,66% | 36,95 | 37,111 | 36,839 | 1.920 |
12 Abr 2024 | 36,622 | 0,02 | 0,06% | 37,006 | 37,065 | 36,472 | 4.411 |
11 Abr 2024 | 36,60 | 0,07 | 0,18% | 36,777 | 36,973 | 36,576 | 2.075 |
10 Abr 2024 | 36,533 | -0,10 | -0,26% | 36,846 | 36,846 | 36,372 | 6.228 |
09 Abr 2024 | 36,63 | -0,16 | -0,43% | 36,93 | 36,998 | 36,596 | 8.713 |
08 Abr 2024 | 36,789 | 0,35 | 0,97% | 36,656 | 36,795 | 36,56 | 2.193 |
05 Abr 2024 | 36,435 | -0,39 | -1,05% | 36,264 | 36,435 | 36,155 | 2.611 |
04 Abr 2024 | 36,822 | 0,11 | 0,31% | 36,686 | 36,83 | 36,50 | 5.120 |
03 Abr 2024 | 36,709 | 0,54 | 1,50% | 36,433 | 36,805 | 36,285 | 3.867 |
02 Abr 2024 | 36,166 | -0,69 | -1,86% | 37,00 | 37,43 | 36,141 | 8.935 |
28 Mar 2024 | 36,851 | -0,17 | -0,45% | 36,807 | 37,02 | 36,711 | 2.967 |
27 Mar 2024 | 37,018 | -0,11 | -0,28% | 36,992 | 37,074 | 36,93 | 3.354 |
26 Mar 2024 | 37,123 | 0,19 | 0,51% | 36,994 | 37,167 | 36,975 | 2.159 |
25 Mar 2024 | 36,934 | -0,31 | -0,82% | 36,852 | 36,934 | 36,703 | 5.000 |
22 Mar 2024 | 37,239 | 0,07 | 0,18% | 37,433 | 37,433 | 37,191 | 2.512 |
21 Mar 2024 | 37,171 | 0,27 | 0,73% | 37,115 | 37,219 | 37,041 | 1.307 |
20 Mar 2024 | 36,903 | 0,24 | 0,65% | 36,872 | 37,04 | 36,806 | 2.299 |
19 Mar 2024 | 36,665 | 0,57 | 1,58% | 36,36 | 36,665 | 36,298 | 5.463 |
18 Mar 2024 | 36,094 | 0,55 | 1,55% | 36,022 | 36,11 | 35,964 | 3.203 |
15 Mar 2024 | 35,544 | 0,37 | 1,05% | 35,609 | 35,62 | 35,533 | 2.729 |
14 Mar 2024 | 35,173 | 0,03 | 0,08% | 35,351 | 35,426 | 35,144 | 1.962 |
13 Mar 2024 | 35,144 | -0,21 | -0,58% | 35,135 | 35,172 | 35,019 | 2.796 |
12 Mar 2024 | 35,35 | 0,25 | 0,70% | 35,13 | 35,489 | 35,019 | 1.309 |
11 Mar 2024 | 35,105 | -0,93 | -2,59% | 35,265 | 35,265 | 35,00 | 5.330 |
08 Mar 2024 | 36,038 | -0,09 | -0,24% | 36,125 | 36,253 | 35,881 | 4.637 |
07 Mar 2024 | 36,123 | -0,31 | -0,84% | 35,90 | 36,132 | 35,79 | 6.862 |
06 Mar 2024 | 36,428 | 0,40 | 1,10% | 36,199 | 36,434 | 36,199 | 5.897 |
05 Mar 2024 | 36,03 | 0,12 | 0,33% | 36,13 | 36,18 | 36,03 | 1.804 |
04 Mar 2024 | 35,911 | -0,02 | -0,06% | 35,959 | 36,004 | 35,79 | 2.317 |
01 Mar 2024 | 35,932 | 0,55 | 1,54% | 36,015 | 36,067 | 35,896 | 2.831 |
29 Fev 2024 | 35,387 | -0,18 | -0,51% | 35,397 | 35,471 | 35,315 | 1.617 |
28 Fev 2024 | 35,567 | 0,00 | 0,00% | 35,567 | 35,567 | 35,567 | 0 |
27 Fev 2024 | 35,567 | -0,02 | -0,05% | 35,52 | 35,605 | 35,491 | 3.480 |
26 Fev 2024 | 35,586 | 0,11 | 0,31% | 35,42 | 35,608 | 35,42 | 2.895 |
23 Fev 2024 | 35,477 | 0,14 | 0,40% | 35,32 | 35,528 | 35,32 | 2.374 |
22 Fev 2024 | 35,335 | 0,45 | 1,30% | 35,256 | 35,427 | 35,218 | 2.274 |
21 Fev 2024 | 34,88 | 0,06 | 0,18% | 34,838 | 34,926 | 34,786 | 1.659 |