Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas EURPKR
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 11 Mai 2024 | 299,6997 | 0,00 | 0,00% | 299,6997 | 299,6997 | 299,6997 | 0 |
| 10 Mai 2024 | 299,6997 | -0,22 | -0,07% | 299,1308 | 299,6997 | 299,1308 | 0 |
| 09 Mai 2024 | 299,91915 | 0,94 | 0,32% | 298,9262 | 299,91915 | 298,9262 | 0 |
| 08 Mai 2024 | 298,97494 | -0,72 | -0,24% | 299,4286 | 299,4286 | 298,9262 | 0 |
| 07 Mai 2024 | 299,69031 | -0,20 | -0,07% | 299,6805 | 300,09805 | 299,4286 | 0 |
| 06 Mai 2024 | 299,88801 | 1,01 | 0,34% | 298,8737 | 300,04309 | 298,8737 | 0 |
| 05 Mai 2024 | 298,8737 | 0,00 | 0,00% | 298,8737 | 298,8737 | 298,8737 | 0 |
| 04 Mai 2024 | 298,8737 | -0,97 | -0,32% | 298,8737 | 298,8737 | 298,8737 | 0 |
| 03 Mai 2024 | 299,84119 | 1,53 | 0,51% | 297,8888 | 299,87617 | 298,8737 | 0 |
| 02 Mai 2024 | 298,31415 | -0,27 | -0,09% | 297,0178 | 298,31415 | 297,0178 | 0 |
| 01 Mai 2024 | 298,58261 | 0,66 | 0,22% | 298,5672 | 298,58261 | 297,0178 | 0 |
| 30 Abr 2024 | 297,92628 | -0,70 | -0,24% | 298,37169 | 298,5672 | 297,92628 | 0 |
| 29 Abr 2024 | 298,62909 | -0,03 | -0,01% | 298,664 | 298,74593 | 298,37169 | 0 |
| 27 Abr 2024 | 298,664 | 0,00 | 0,00% | 298,664 | 298,664 | 298,664 | 0 |
| 26 Abr 2024 | 298,664 | 0,00 | 0,00% | 298,664 | 298,664 | 298,664 | 0 |
| 26 Abr 2024 | 298,664 | -0,40 | -0,13% | 298,6843 | 298,6843 | 298,664 | 0 |
| 25 Abr 2024 | 299,06115 | 1,30 | 0,44% | 297,56439 | 299,06115 | 297,56439 | 0 |
| 24 Abr 2024 | 297,76542 | -0,14 | -0,05% | 296,985 | 297,76542 | 296,985 | 0 |
| 23 Abr 2024 | 297,90488 | 1,02 | 0,34% | 296,4069 | 297,90488 | 296,4069 | 0 |
| 22 Abr 2024 | 296,88565 | 0,57 | 0,19% | 296,313 | 297,01888 | 296,313 | 0 |
| 21 Abr 2024 | 296,313 | 0,00 | 0,00% | 296,313 | 296,313 | 296,313 | 0 |
| 20 Abr 2024 | 296,313 | -0,36 | -0,12% | 296,313 | 296,67287 | 296,313 | 0 |
| 19 Abr 2024 | 296,67287 | 0,23 | 0,08% | 297,3765 | 297,3765 | 296,313 | 0 |
| 18 Abr 2024 | 296,44373 | 0,27 | 0,09% | 296,1701 | 297,3765 | 296,1701 | 0 |
| 17 Abr 2024 | 296,1701 | 0,43 | 0,15% | 295,6754 | 296,1701 | 295,6754 | 0 |
| 16 Abr 2024 | 295,73575 | 0,02 | 0,01% | 296,4986 | 296,4986 | 294,82346 | 0 |
| 15 Abr 2024 | 295,71351 | -0,24 | -0,08% | 295,95119 | 296,4986 | 295,71351 | 0 |
| 14 Abr 2024 | 295,95119 | 0,13 | 0,04% | 295,95119 | 295,95119 | 295,95119 | 0 |
| 13 Abr 2024 | 295,81894 | 0,00 | 0,00% | 295,81894 | 295,81894 | 295,81894 | 0 |
| 12 Abr 2024 | 295,81894 | -2,44 | -0,82% | 298,2584 | 298,2584 | 295,81894 | 0 |
| 11 Abr 2024 | 298,2584 | -0,12 | -0,04% | 301,9516 | 301,9516 | 298,2584 | 0 |
| 10 Abr 2024 | 298,37367 | -3,34 | -1,11% | 302,1073 | 302,1073 | 298,37367 | 0 |
| 09 Abr 2024 | 301,70963 | 0,30 | 0,10% | 301,4108 | 302,1073 | 301,4108 | 0 |
| 08 Abr 2024 | 301,4108 | 0,29 | 0,10% | 301,1178 | 301,91485 | 301,1178 | 0 |
| 07 Abr 2024 | 301,1178 | 0,00 | 0,00% | 301,1178 | 301,1178 | 301,1178 | 0 |
| 06 Abr 2024 | 301,1178 | 0,00 | 0,00% | 301,1178 | 301,1178 | 301,1178 | 0 |
| 05 Abr 2024 | 301,1178 | -1,03 | -0,34% | 301,81959 | 301,81959 | 300,82268 | 0 |
| 04 Abr 2024 | 302,14568 | 1,20 | 0,40% | 299,5085 | 302,14568 | 299,5085 | 0 |
| 03 Abr 2024 | 300,94811 | 2,42 | 0,81% | 298,5299 | 300,94811 | 299,5085 | 0 |
| 02 Abr 2024 | 298,5299 | -0,16 | -0,05% | 298,5299 | 298,68713 | 298,5299 | 0 |
| 01 Abr 2024 | 298,68713 | -1,14 | -0,38% | 299,83159 | 299,83159 | 298,68713 | 0 |
| 31 Mar 2024 | 299,83159 | 0,00 | 0,00% | 299,83159 | 299,83159 | 299,83159 | 0 |
| 30 Mar 2024 | 299,83159 | -0,18 | -0,06% | 299,83159 | 300,01079 | 299,83159 | 0 |
| 29 Mar 2024 | 300,01079 | -0,26 | -0,09% | 299,7987 | 300,09176 | 299,7987 | 0 |
| 28 Mar 2024 | 300,2706 | -0,62 | -0,21% | 300,9015 | 300,9015 | 299,7987 | 0 |
| 27 Mar 2024 | 300,89308 | 0,02 | 0,01% | 301,9026 | 301,9026 | 300,5188 | 0 |
| 26 Mar 2024 | 300,87689 | -0,65 | -0,22% | 301,22179 | 301,9026 | 300,87689 | 0 |
| 25 Mar 2024 | 301,52794 | -0,35 | -0,11% | 301,8746 | 301,8746 | 301,22179 | 0 |
| 24 Mar 2024 | 301,8746 | 1,26 | 0,42% | 301,8746 | 301,8746 | 301,8746 | 0 |
| 23 Mar 2024 | 300,61581 | 0,00 | 0,00% | 300,61581 | 300,61581 | 300,61581 | 0 |
| 22 Mar 2024 | 300,61581 | -3,08 | -1,01% | 303,6932 | 303,6932 | 300,61581 | 0 |
| 21 Mar 2024 | 303,6932 | 1,30 | 0,43% | 301,8351 | 303,6932 | 301,8351 | 0 |
| 20 Mar 2024 | 302,39033 | -0,24 | -0,08% | 302,31509 | 302,99407 | 301,8351 | 0 |
| 19 Mar 2024 | 302,62885 | -0,40 | -0,13% | 304,8884 | 304,8884 | 302,31509 | 0 |
| 18 Mar 2024 | 303,03359 | -1,34 | -0,44% | 304,3714 | 304,8884 | 303,03359 | 0 |
| 17 Mar 2024 | 304,3714 | 0,00 | 0,00% | 304,3714 | 304,3714 | 304,3714 | 0 |
| 16 Mar 2024 | 304,3714 | 0,73 | 0,24% | 304,3714 | 304,3714 | 303,63986 | 0 |
| 15 Mar 2024 | 303,63986 | -0,15 | -0,05% | 305,1311 | 305,1311 | 303,58377 | 0 |
| 14 Mar 2024 | 303,79429 | -1,67 | -0,55% | 302,0609 | 305,1311 | 302,0609 | 0 |
| 13 Mar 2024 | 305,46429 | 0,77 | 0,25% | 305,2156 | 305,5738 | 302,0609 | 0 |
| 12 Mar 2024 | 304,69901 | -0,39 | -0,13% | 305,4465 | 305,4465 | 304,69901 | 0 |
| 11 Mar 2024 | 305,08992 | -0,46 | -0,15% | 305,29129 | 305,4465 | 305,01862 | 0 |
| 10 Mar 2024 | 305,54947 | 0,00 | 0,00% | 305,54947 | 305,54947 | 305,54947 | 0 |
| 09 Mar 2024 | 305,54947 | 0,00 | 0,00% | 305,54947 | 305,54947 | 305,54947 | 0 |
| 08 Mar 2024 | 305,54947 | 1,33 | 0,44% | 304,21499 | 306,0163 | 305,29129 | 0 |
| 07 Mar 2024 | 304,21499 | -0,32 | -0,11% | 303,8413 | 305,78028 | 303,8413 | 0 |
| 06 Mar 2024 | 304,53755 | 1,47 | 0,49% | 303,0676 | 304,53755 | 303,0676 | 0 |
| 05 Mar 2024 | 303,0676 | -0,20 | -0,07% | 303,2693 | 303,2693 | 303,0676 | 0 |
| 04 Mar 2024 | 303,2693 | 1,16 | 0,38% | 302,1136 | 303,2693 | 302,1136 | 0 |
| 03 Mar 2024 | 302,1136 | 0,00 | 0,00% | 302,1136 | 302,1136 | 302,1136 | 0 |
| 02 Mar 2024 | 302,1136 | -0,79 | -0,26% | 302,1136 | 302,1136 | 302,1136 | 0 |
| 01 Mar 2024 | 302,9055 | 1,32 | 0,44% | 299,7149 | 302,9055 | 299,7149 | 0 |
| 29 Fev 2024 | 301,58215 | -0,31 | -0,10% | 301,8876 | 301,8876 | 299,7149 | 0 |
| 28 Fev 2024 | 301,8876 | -1,27 | -0,42% | 300,4814 | 301,8876 | 300,4814 | 0 |
| 27 Fev 2024 | 303,16177 | 0,12 | 0,04% | 303,0421 | 303,16668 | 300,4814 | 0 |
| 26 Fev 2024 | 303,0421 | 0,31 | 0,10% | 302,4793 | 303,0421 | 302,4793 | 0 |
| 25 Fev 2024 | 302,73268 | 0,00 | 0,00% | 302,73268 | 302,73268 | 302,73268 | 0 |
| 24 Fev 2024 | 302,73268 | 0,00 | 0,00% | 302,73268 | 302,73268 | 302,73268 | 0 |
| 23 Fev 2024 | 302,73268 | -0,02 | -0,01% | 303,33139 | 303,33139 | 302,4793 | 0 |
| 22 Fev 2024 | 302,75562 | 0,43 | 0,14% | 301,8321 | 303,33139 | 301,8321 | 0 |
| 21 Fev 2024 | 302,32558 | -0,04 | -0,01% | 301,9531 | 302,4128 | 301,8321 | 0 |
| 20 Fev 2024 | 302,36705 | 4,00 | 1,34% | 298,3682 | 302,36705 | 298,3682 | 0 |
| 19 Fev 2024 | 298,3682 | -2,60 | -0,86% | 300,9687 | 300,9687 | 298,3682 | 0 |
| 18 Fev 2024 | 300,9687 | 0,00 | 0,00% | 300,9687 | 300,9687 | 300,9687 | 0 |
| 17 Fev 2024 | 300,9687 | 0,04 | 0,01% | 300,9687 | 300,9687 | 300,93078 | 0 |
| 16 Fev 2024 | 300,93078 | -0,19 | -0,06% | 299,8962 | 300,9687 | 299,8962 | 0 |
| 15 Fev 2024 | 301,12014 | 1,27 | 0,42% | 299,01389 | 301,12014 | 299,01389 | 0 |
| 14 Fev 2024 | 299,84927 | 0,78 | 0,26% | 300,9757 | 300,9757 | 299,01389 | 0 |
| 13 Fev 2024 | 299,06982 | -2,07 | -0,69% | 301,0075 | 301,0075 | 299,06982 | 0 |
| 12 Fev 2024 | 301,13666 | 3,04 | 1,02% | 298,1014 | 301,13666 | 298,1014 | 0 |
| 11 Fev 2024 | 298,1014 | 0,00 | 0,00% | 298,1014 | 298,1014 | 298,1014 | 0 |
| 10 Fev 2024 | 298,1014 | -3,18 | -1,06% | 298,1014 | 298,1014 | 298,1014 | 0 |
