Cotações Históricas PX1
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Abr 2024 | 8.016,65 | -75,21 | -0,93% | 8.094,55 | 8.095,43 | 7.955,51 | 0 |
24 Abr 2024 | 8.091,86 | -13,92 | -0,17% | 8.105,22 | 8.146,96 | 8.078,77 | 0 |
23 Abr 2024 | 8.105,78 | 65,42 | 0,81% | 8.064,32 | 8.111,17 | 8.052,57 | 0 |
22 Abr 2024 | 8.040,36 | 17,95 | 0,22% | 8.068,14 | 8.071,81 | 8.007,45 | 0 |
19 Abr 2024 | 8.022,41 | -0,85 | -0,01% | 7.971,68 | 8.039,48 | 7.946,84 | 0 |
18 Abr 2024 | 8.023,26 | 41,75 | 0,52% | 8.013,91 | 8.039,19 | 7.976,40 | 0 |
17 Abr 2024 | 7.981,51 | 48,90 | 0,62% | 7.958,52 | 8.060,99 | 7.958,00 | 0 |
16 Abr 2024 | 7.932,61 | -112,50 | -1,40% | 7.899,36 | 7.975,96 | 7.899,36 | 0 |
15 Abr 2024 | 8.045,11 | 34,28 | 0,43% | 8.051,26 | 8.126,38 | 8.028,84 | 0 |
12 Abr 2024 | 8.010,83 | -12,91 | -0,16% | 8.092,45 | 8.118,02 | 7.980,39 | 0 |
11 Abr 2024 | 8.023,74 | -21,64 | -0,27% | 8.048,16 | 8.092,82 | 7.974,06 | 0 |
10 Abr 2024 | 8.045,38 | -3,79 | -0,05% | 8.101,04 | 8.101,47 | 7.976,01 | 0 |
09 Abr 2024 | 8.049,17 | -70,13 | -0,86% | 8.090,47 | 8.103,20 | 8.032,27 | 0 |
08 Abr 2024 | 8.119,30 | 57,99 | 0,72% | 8.050,02 | 8.145,22 | 8.049,51 | 0 |
05 Abr 2024 | 8.061,31 | -90,24 | -1,11% | 8.050,25 | 8.062,01 | 8.019,29 | 0 |
04 Abr 2024 | 8.151,55 | -1,68 | -0,02% | 8.154,41 | 8.189,66 | 8.137,98 | 0 |
03 Abr 2024 | 8.153,23 | 23,18 | 0,29% | 8.144,96 | 8.160,04 | 8.120,95 | 0 |
02 Abr 2024 | 8.130,05 | -75,76 | -0,92% | 8.195,65 | 8.253,05 | 8.121,39 | 0 |
28 Mar 2024 | 8.205,81 | 1,00 | 0,01% | 8.216,77 | 8.253,59 | 8.205,81 | 0 |
27 Mar 2024 | 8.204,81 | 20,06 | 0,25% | 8.186,07 | 8.230,38 | 8.174,26 | 0 |
26 Mar 2024 | 8.184,75 | 33,15 | 0,41% | 8.160,64 | 8.188,53 | 8.136,64 | 0 |
25 Mar 2024 | 8.151,60 | -0,32 | 0,00% | 8.147,80 | 8.165,95 | 8.101,83 | 0 |
22 Mar 2024 | 8.151,92 | -27,80 | -0,34% | 8.149,23 | 8.179,32 | 8.129,17 | 0 |
21 Mar 2024 | 8.179,72 | 18,31 | 0,22% | 8.228,71 | 8.229,25 | 8.139,52 | 0 |
20 Mar 2024 | 8.161,41 | -39,64 | -0,48% | 8.149,71 | 8.168,23 | 8.125,65 | 0 |
19 Mar 2024 | 8.201,05 | 52,91 | 0,65% | 8.145,50 | 8.202,36 | 8.140,60 | 0 |
18 Mar 2024 | 8.148,14 | -16,21 | -0,20% | 8.175,98 | 8.184,34 | 8.134,14 | 0 |
15 Mar 2024 | 8.164,35 | 2,93 | 0,04% | 8.163,19 | 8.212,69 | 8.155,69 | 0 |
14 Mar 2024 | 8.161,42 | 23,84 | 0,29% | 8.158,27 | 8.218,07 | 8.153,69 | 0 |
13 Mar 2024 | 8.137,58 | 50,10 | 0,62% | 8.104,34 | 8.156,64 | 8.090,31 | 0 |
12 Mar 2024 | 8.087,48 | 67,75 | 0,84% | 8.052,16 | 8.094,07 | 8.000,23 | 0 |
11 Mar 2024 | 8.019,73 | -8,28 | -0,10% | 7.985,37 | 8.025,41 | 7.984,06 | 0 |
08 Mar 2024 | 8.028,01 | 11,79 | 0,15% | 8.018,10 | 8.048,09 | 8.008,04 | 0 |
07 Mar 2024 | 8.016,22 | 61,48 | 0,77% | 7.925,41 | 8.029,37 | 7.905,41 | 0 |
06 Mar 2024 | 7.954,74 | 21,92 | 0,28% | 7.925,79 | 7.969,45 | 7.919,37 | 0 |
05 Mar 2024 | 7.932,82 | -23,59 | -0,30% | 7.946,89 | 7.963,96 | 7.923,71 | 0 |
04 Mar 2024 | 7.956,41 | 22,24 | 0,28% | 7.934,35 | 7.956,41 | 7.916,71 | 0 |
01 Mar 2024 | 7.934,17 | 6,74 | 0,09% | 7.950,66 | 7.964,78 | 7.900,48 | 0 |
29 Fev 2024 | 7.927,43 | -26,96 | -0,34% | 7.972,86 | 7.977,68 | 7.927,43 | 0 |
28 Fev 2024 | 7.954,39 | 5,99 | 0,08% | 7.947,23 | 7.956,73 | 7.931,67 | 0 |
27 Fev 2024 | 7.948,40 | 18,58 | 0,23% | 7.926,68 | 7.955,48 | 7.917,08 | 0 |
26 Fev 2024 | 7.929,82 | -36,86 | -0,46% | 7.950,15 | 7.953,15 | 7.922,89 | 0 |
23 Fev 2024 | 7.966,68 | 55,08 | 0,70% | 7.921,95 | 7.976,40 | 7.907,84 | 0 |
22 Fev 2024 | 7.911,60 | 99,51 | 1,27% | 7.875,88 | 7.923,96 | 7.855,01 | 0 |
21 Fev 2024 | 7.812,09 | 16,87 | 0,22% | 7.802,04 | 7.821,93 | 7.788,68 | 0 |
20 Fev 2024 | 7.795,22 | 26,67 | 0,34% | 7.764,50 | 7.804,54 | 7.757,49 | 0 |
19 Fev 2024 | 7.768,55 | 0,37 | 0,00% | 7.742,87 | 7.769,13 | 7.727,96 | 0 |
16 Fev 2024 | 7.768,18 | 24,76 | 0,32% | 7.774,39 | 7.800,91 | 7.756,58 | 0 |
15 Fev 2024 | 7.743,42 | 66,07 | 0,86% | 7.724,49 | 7.752,35 | 7.724,49 | 0 |
14 Fev 2024 | 7.677,35 | 52,04 | 0,68% | 7.610,06 | 7.681,03 | 7.610,06 | 0 |
13 Fev 2024 | 7.625,31 | -64,49 | -0,84% | 7.689,05 | 7.691,19 | 7.598,02 | 0 |
12 Fev 2024 | 7.689,80 | 42,28 | 0,55% | 7.674,14 | 7.693,08 | 7.663,38 | 0 |
09 Fev 2024 | 7.647,52 | -18,11 | -0,24% | 7.652,45 | 7.668,19 | 7.617,74 | 0 |
08 Fev 2024 | 7.665,63 | 54,37 | 0,71% | 7.628,60 | 7.685,46 | 7.607,46 | 0 |
07 Fev 2024 | 7.611,26 | -27,71 | -0,36% | 7.632,84 | 7.652,85 | 7.610,18 | 0 |
06 Fev 2024 | 7.638,97 | 49,01 | 0,65% | 7.634,19 | 7.641,63 | 7.592,09 | 0 |
05 Fev 2024 | 7.589,96 | -2,30 | -0,03% | 7.591,77 | 7.606,12 | 7.558,23 | 0 |
02 Fev 2024 | 7.592,26 | 3,51 | 0,05% | 7.624,45 | 7.644,13 | 7.588,50 | 0 |
01 Fev 2024 | 7.588,75 | -68,00 | -0,89% | 7.590,15 | 7.620,93 | 7.570,07 | 0 |
31 Jan 2024 | 7.656,75 | -20,72 | -0,27% | 7.691,66 | 7.702,95 | 7.653,45 | 0 |
30 Jan 2024 | 7.677,47 | 36,66 | 0,48% | 7.660,65 | 7.686,03 | 7.644,73 | 0 |
29 Jan 2024 | 7.640,81 | 6,67 | 0,09% | 7.643,04 | 7.649,19 | 7.620,53 | 0 |