Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas PX1
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 25 Jul 2024 | 7.427,02 | -86,71 | -1,15% | 7.416,70 | 7.430,94 | 7.341,25 | 0 |
| 24 Jul 2024 | 7.513,73 | -84,90 | -1,12% | 7.500,67 | 7.539,95 | 7.464,10 | 0 |
| 23 Jul 2024 | 7.598,63 | -23,39 | -0,31% | 7.628,02 | 7.661,77 | 7.572,98 | 0 |
| 22 Jul 2024 | 7.622,02 | 87,50 | 1,16% | 7.573,41 | 7.650,93 | 7.566,54 | 0 |
| 19 Jul 2024 | 7.534,52 | -52,03 | -0,69% | 7.565,88 | 7.570,33 | 7.513,66 | 0 |
| 18 Jul 2024 | 7.586,55 | 15,74 | 0,21% | 7.606,24 | 7.653,22 | 7.559,10 | 0 |
| 17 Jul 2024 | 7.570,81 | -9,22 | -0,12% | 7.556,13 | 7.603,46 | 7.524,88 | 0 |
| 16 Jul 2024 | 7.580,03 | -52,68 | -0,69% | 7.583,50 | 7.603,42 | 7.556,55 | 0 |
| 15 Jul 2024 | 7.632,71 | -91,61 | -1,19% | 7.682,34 | 7.712,85 | 7.618,73 | 0 |
| 12 Jul 2024 | 7.724,32 | 97,19 | 1,27% | 7.664,94 | 7.737,16 | 7.659,09 | 0 |
| 11 Jul 2024 | 7.627,13 | 53,58 | 0,71% | 7.613,09 | 7.645,98 | 7.577,00 | 0 |
| 10 Jul 2024 | 7.573,55 | 64,89 | 0,86% | 7.525,18 | 7.580,12 | 7.487,39 | 0 |
| 09 Jul 2024 | 7.508,66 | -118,79 | -1,56% | 7.595,97 | 7.601,85 | 7.484,62 | 0 |
| 08 Jul 2024 | 7.627,45 | -48,17 | -0,63% | 7.637,89 | 7.746,06 | 7.627,45 | 0 |
| 05 Jul 2024 | 7.675,62 | -20,16 | -0,26% | 7.720,54 | 7.738,19 | 7.643,69 | 0 |
| 04 Jul 2024 | 7.695,78 | 63,70 | 0,83% | 7.677,34 | 7.701,35 | 7.667,05 | 0 |
| 03 Jul 2024 | 7.632,08 | 93,79 | 1,24% | 7.579,64 | 7.662,06 | 7.566,41 | 0 |
| 02 Jul 2024 | 7.538,29 | -22,84 | -0,30% | 7.517,65 | 7.543,15 | 7.477,27 | 0 |
| 01 Jul 2024 | 7.561,13 | 81,73 | 1,09% | 7.673,48 | 7.688,20 | 7.561,13 | 0 |
| 28 Jun 2024 | 7.479,40 | -51,32 | -0,68% | 7.544,40 | 7.544,40 | 7.456,47 | 0 |
| 27 Jun 2024 | 7.530,72 | -78,43 | -1,03% | 7.619,10 | 7.626,38 | 7.522,16 | 0 |
| 26 Jun 2024 | 7.609,15 | -53,15 | -0,69% | 7.703,80 | 7.707,15 | 7.559,63 | 0 |
| 25 Jun 2024 | 7.662,30 | -44,59 | -0,58% | 7.648,14 | 7.671,06 | 7.617,16 | 0 |
| 24 Jun 2024 | 7.706,89 | 78,32 | 1,03% | 7.633,99 | 7.725,28 | 7.629,27 | 0 |
| 21 Jun 2024 | 7.628,57 | -42,77 | -0,56% | 7.653,14 | 7.673,73 | 7.601,82 | 0 |
| 20 Jun 2024 | 7.671,34 | 101,14 | 1,34% | 7.585,98 | 7.682,64 | 7.577,92 | 0 |
| 19 Jun 2024 | 7.570,20 | -58,60 | -0,77% | 7.617,35 | 7.626,13 | 7.566,09 | 0 |
| 18 Jun 2024 | 7.628,80 | 57,23 | 0,76% | 7.636,69 | 7.641,12 | 7.564,02 | 0 |
| 17 Jun 2024 | 7.571,57 | 68,30 | 0,91% | 7.539,03 | 7.580,94 | 7.482,38 | 0 |
| 14 Jun 2024 | 7.503,27 | -204,75 | -2,66% | 7.685,50 | 7.686,89 | 7.464,84 | 0 |
| 13 Jun 2024 | 7.708,02 | -156,68 | -1,99% | 7.855,37 | 7.858,32 | 7.692,72 | 0 |
| 12 Jun 2024 | 7.864,70 | 75,49 | 0,97% | 7.813,77 | 7.875,18 | 7.802,01 | 0 |
| 11 Jun 2024 | 7.789,21 | -104,77 | -1,33% | 7.921,09 | 7.931,72 | 7.759,84 | 0 |
| 10 Jun 2024 | 7.893,98 | -107,82 | -1,35% | 7.865,49 | 7.893,98 | 7.833,32 | 0 |
| 07 Jun 2024 | 8.001,80 | -38,32 | -0,48% | 8.046,92 | 8.048,59 | 7.943,29 | 0 |
| 06 Jun 2024 | 8.040,12 | 33,55 | 0,42% | 8.044,29 | 8.055,52 | 8.015,69 | 0 |
| 05 Jun 2024 | 8.006,57 | 68,67 | 0,87% | 7.983,03 | 8.036,40 | 7.957,92 | 0 |
| 04 Jun 2024 | 7.937,90 | -60,12 | -0,75% | 7.974,44 | 7.984,25 | 7.914,27 | 0 |
| 03 Jun 2024 | 7.998,02 | 5,15 | 0,06% | 8.069,62 | 8.072,31 | 7.995,08 | 0 |
| 31 Mai 2024 | 7.992,87 | 14,36 | 0,18% | 7.972,55 | 7.996,89 | 7.960,17 | 0 |
| 30 Mai 2024 | 7.978,51 | 43,48 | 0,55% | 7.914,85 | 7.981,08 | 7.914,17 | 0 |
| 29 Mai 2024 | 7.935,03 | -122,77 | -1,52% | 8.033,56 | 8.040,03 | 7.926,42 | 0 |
| 28 Mai 2024 | 8.057,80 | -74,69 | -0,92% | 8.134,72 | 8.148,76 | 8.041,02 | 0 |
| 27 Mai 2024 | 8.132,49 | 37,52 | 0,46% | 8.088,34 | 8.132,49 | 8.086,76 | 0 |
| 24 Mai 2024 | 8.094,97 | -7,36 | -0,09% | 8.053,79 | 8.104,07 | 8.042,30 | 0 |
| 23 Mai 2024 | 8.102,33 | 10,22 | 0,13% | 8.104,31 | 8.135,81 | 8.082,48 | 0 |
| 22 Mai 2024 | 8.092,11 | -49,35 | -0,61% | 8.128,58 | 8.128,58 | 8.078,50 | 0 |
| 21 Mai 2024 | 8.141,46 | -54,51 | -0,67% | 8.163,17 | 8.167,50 | 8.097,98 | 0 |
| 20 Mai 2024 | 8.195,97 | 28,47 | 0,35% | 8.178,63 | 8.221,30 | 8.175,46 | 0 |
| 17 Mai 2024 | 8.167,50 | -20,99 | -0,26% | 8.176,79 | 8.192,92 | 8.135,80 | 0 |
| 16 Mai 2024 | 8.188,49 | -51,50 | -0,63% | 8.239,77 | 8.239,77 | 8.183,19 | 0 |
| 15 Mai 2024 | 8.239,99 | 14,19 | 0,17% | 8.241,68 | 8.253,10 | 8.203,40 | 0 |
| 14 Mai 2024 | 8.225,80 | 16,52 | 0,20% | 8.213,81 | 8.233,18 | 8.187,69 | 0 |
| 13 Mai 2024 | 8.209,28 | -9,86 | -0,12% | 8.211,07 | 8.223,81 | 8.186,77 | 0 |
| 10 Mai 2024 | 8.219,14 | 31,49 | 0,38% | 8.232,65 | 8.259,19 | 8.211,20 | 0 |
| 09 Mai 2024 | 8.187,65 | 56,24 | 0,69% | 8.123,92 | 8.191,92 | 8.114,88 | 0 |
| 08 Mai 2024 | 8.131,41 | 55,73 | 0,69% | 8.093,62 | 8.157,48 | 8.089,28 | 0 |
| 07 Mai 2024 | 8.075,68 | 79,04 | 0,99% | 8.036,75 | 8.077,64 | 8.006,31 | 0 |
| 06 Mai 2024 | 7.996,64 | 39,07 | 0,49% | 7.975,86 | 8.033,23 | 7.961,45 | 0 |
| 03 Mai 2024 | 7.957,57 | 42,92 | 0,54% | 7.943,87 | 8.003,95 | 7.921,21 | 0 |
| 02 Mai 2024 | 7.914,65 | -70,28 | -0,88% | 7.954,01 | 7.956,52 | 7.908,63 | 0 |
| 30 Abr 2024 | 7.984,93 | -80,22 | -0,99% | 8.073,64 | 8.081,71 | 7.971,80 | 0 |
| 29 Abr 2024 | 8.065,15 | -23,09 | -0,29% | 8.116,43 | 8.128,00 | 8.065,15 | 0 |
| 26 Abr 2024 | 8.088,24 | 71,59 | 0,89% | 8.072,23 | 8.114,63 | 8.024,62 | 0 |
