Cotações Históricas PX1NR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Mai 2024 | 18.533,16 | 181,39 | 0,99% | 18.443,83 | 18.537,67 | 18.373,96 | 0 |
06 Mai 2024 | 18.351,77 | 99,01 | 0,54% | 18.304,11 | 18.435,70 | 18.271,05 | 0 |
03 Mai 2024 | 18.252,76 | 108,52 | 0,60% | 18.221,36 | 18.359,08 | 18.169,41 | 0 |
02 Mai 2024 | 18.144,24 | -133,31 | -0,73% | 18.234,32 | 18.240,08 | 18.130,46 | 0 |
30 Abr 2024 | 18.277,55 | -150,93 | -0,82% | 18.480,26 | 18.498,68 | 18.247,55 | 0 |
29 Abr 2024 | 18.428,48 | -52,75 | -0,29% | 18.545,65 | 18.572,09 | 18.428,48 | 0 |
26 Abr 2024 | 18.481,23 | 175,35 | 0,96% | 18.444,67 | 18.541,49 | 18.335,96 | 0 |
25 Abr 2024 | 18.305,88 | -171,75 | -0,93% | 18.483,75 | 18.485,77 | 18.166,26 | 0 |
24 Abr 2024 | 18.477,63 | -31,77 | -0,17% | 18.508,13 | 18.603,45 | 18.447,73 | 0 |
23 Abr 2024 | 18.509,40 | 176,83 | 0,96% | 18.414,88 | 18.521,70 | 18.388,09 | 0 |
22 Abr 2024 | 18.332,57 | 71,83 | 0,39% | 18.395,80 | 18.404,15 | 18.257,65 | 0 |
19 Abr 2024 | 18.260,74 | -1,94 | -0,01% | 18.145,26 | 18.299,59 | 18.088,73 | 0 |
18 Abr 2024 | 18.262,68 | 95,04 | 0,52% | 18.241,38 | 18.298,93 | 18.156,00 | 0 |
17 Abr 2024 | 18.167,64 | 111,30 | 0,62% | 18.115,32 | 18.348,54 | 18.114,13 | 0 |
16 Abr 2024 | 18.056,34 | -246,94 | -1,35% | 17.980,70 | 18.154,96 | 17.980,70 | 0 |
15 Abr 2024 | 18.303,28 | 77,97 | 0,43% | 18.317,28 | 18.488,19 | 18.266,27 | 0 |
12 Abr 2024 | 18.225,31 | -29,37 | -0,16% | 18.411,00 | 18.469,17 | 18.156,06 | 0 |
11 Abr 2024 | 18.254,68 | -49,22 | -0,27% | 18.310,22 | 18.411,84 | 18.141,64 | 0 |
10 Abr 2024 | 18.303,90 | -8,64 | -0,05% | 18.430,55 | 18.431,51 | 18.146,08 | 0 |
09 Abr 2024 | 18.312,54 | -159,55 | -0,86% | 18.406,49 | 18.435,44 | 18.274,09 | 0 |
08 Abr 2024 | 18.472,09 | 131,95 | 0,72% | 18.314,47 | 18.531,05 | 18.313,31 | 0 |
05 Abr 2024 | 18.340,14 | -205,32 | -1,11% | 18.314,98 | 18.341,75 | 18.244,55 | 0 |
04 Abr 2024 | 18.545,46 | -3,81 | -0,02% | 18.551,95 | 18.632,16 | 18.514,57 | 0 |
03 Abr 2024 | 18.549,27 | 52,73 | 0,29% | 18.530,45 | 18.564,76 | 18.475,82 | 0 |
02 Abr 2024 | 18.496,54 | -172,35 | -0,92% | 18.645,78 | 18.776,37 | 18.476,83 | 0 |
28 Mar 2024 | 18.668,89 | 2,26 | 0,01% | 18.693,83 | 18.777,60 | 18.668,89 | 0 |
27 Mar 2024 | 18.666,63 | 45,65 | 0,25% | 18.623,99 | 18.724,79 | 18.597,13 | 0 |
26 Mar 2024 | 18.620,98 | 75,42 | 0,41% | 18.566,13 | 18.629,58 | 18.511,53 | 0 |
25 Mar 2024 | 18.545,56 | -0,74 | 0,00% | 18.536,91 | 18.578,22 | 18.432,34 | 0 |
22 Mar 2024 | 18.546,30 | -63,23 | -0,34% | 18.540,18 | 18.608,63 | 18.494,53 | 0 |
21 Mar 2024 | 18.609,53 | 41,65 | 0,22% | 18.721,00 | 18.722,23 | 18.518,07 | 0 |
20 Mar 2024 | 18.567,88 | -76,38 | -0,41% | 18.541,29 | 18.583,38 | 18.486,59 | 0 |
19 Mar 2024 | 18.644,26 | 120,27 | 0,65% | 18.517,98 | 18.647,25 | 18.506,85 | 0 |
18 Mar 2024 | 18.523,99 | -36,56 | -0,20% | 18.587,29 | 18.606,27 | 18.492,16 | 0 |
15 Mar 2024 | 18.560,55 | 6,66 | 0,04% | 18.557,91 | 18.670,45 | 18.540,86 | 0 |
14 Mar 2024 | 18.553,89 | 54,20 | 0,29% | 18.546,72 | 18.682,66 | 18.536,31 | 0 |
13 Mar 2024 | 18.499,69 | 113,89 | 0,62% | 18.424,11 | 18.543,02 | 18.392,23 | 0 |
12 Mar 2024 | 18.385,80 | 154,04 | 0,84% | 18.305,49 | 18.400,77 | 18.187,43 | 0 |
11 Mar 2024 | 18.231,76 | -18,84 | -0,10% | 18.153,67 | 18.244,68 | 18.150,67 | 0 |
08 Mar 2024 | 18.250,60 | 26,81 | 0,15% | 18.228,06 | 18.296,23 | 18.205,19 | 0 |
07 Mar 2024 | 18.223,79 | 139,76 | 0,77% | 18.017,34 | 18.253,69 | 17.971,89 | 0 |
06 Mar 2024 | 18.084,03 | 49,84 | 0,28% | 18.018,22 | 18.117,46 | 18.003,61 | 0 |
05 Mar 2024 | 18.034,19 | -53,64 | -0,30% | 18.066,17 | 18.104,98 | 18.013,49 | 0 |
04 Mar 2024 | 18.087,83 | 50,58 | 0,28% | 18.037,67 | 18.087,83 | 17.997,56 | 0 |
01 Mar 2024 | 18.037,25 | 15,32 | 0,09% | 18.074,75 | 18.106,85 | 17.960,66 | 0 |
29 Fev 2024 | 18.021,93 | -47,67 | -0,26% | 18.125,21 | 18.136,18 | 18.021,93 | 0 |
28 Fev 2024 | 18.069,60 | 0,00 | 0,00% | 18.069,60 | 18.069,60 | 18.069,60 | 0 |
27 Fev 2024 | 18.069,60 | 42,22 | 0,23% | 18.020,23 | 18.085,70 | 17.998,40 | 0 |
26 Fev 2024 | 18.027,38 | -83,80 | -0,46% | 18.073,58 | 18.080,41 | 18.011,61 | 0 |
23 Fev 2024 | 18.111,18 | 125,24 | 0,70% | 18.009,48 | 18.133,27 | 17.977,41 | 0 |
22 Fev 2024 | 17.985,94 | 226,21 | 1,27% | 17.904,74 | 18.014,04 | 17.857,30 | 0 |
21 Fev 2024 | 17.759,73 | 38,35 | 0,22% | 17.736,88 | 17.782,10 | 17.706,51 | 0 |
20 Fev 2024 | 17.721,38 | 60,63 | 0,34% | 17.651,53 | 17.742,56 | 17.635,61 | 0 |
19 Fev 2024 | 17.660,75 | 0,85 | 0,00% | 17.602,36 | 17.662,06 | 17.568,47 | 0 |
16 Fev 2024 | 17.659,90 | 56,28 | 0,32% | 17.674,02 | 17.734,32 | 17.633,54 | 0 |
15 Fev 2024 | 17.603,62 | 150,21 | 0,86% | 17.560,58 | 17.623,91 | 17.560,58 | 0 |
14 Fev 2024 | 17.453,41 | 118,30 | 0,68% | 17.300,45 | 17.461,77 | 17.300,45 | 0 |
13 Fev 2024 | 17.335,11 | -145,79 | -0,83% | 17.480,00 | 17.484,86 | 17.273,06 | 0 |
12 Fev 2024 | 17.480,90 | 96,12 | 0,55% | 17.445,28 | 17.488,35 | 17.420,82 | 0 |
09 Fev 2024 | 17.384,78 | -41,17 | -0,24% | 17.395,97 | 17.431,76 | 17.317,08 | 0 |
08 Fev 2024 | 17.425,95 | 123,60 | 0,71% | 17.341,76 | 17.471,02 | 17.293,71 | 0 |