Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas MYRPKR
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 08 Mai 2024 | 58,67159 | -0,05 | -0,09% | 58,66632 | 58,72203 | 58,66632 | 0 |
| 07 Mai 2024 | 58,72203 | -0,05 | -0,08% | 58,78008 | 58,78008 | 58,72203 | 0 |
| 06 Mai 2024 | 58,76767 | 0,01 | 0,02% | 58,76767 | 58,76767 | 58,75527 | 0 |
| 05 Mai 2024 | 58,75527 | 0,00 | 0,00% | 58,75527 | 58,75527 | 58,75527 | 0 |
| 04 Mai 2024 | 58,75527 | 0,00 | 0,00% | 58,75527 | 58,75527 | 58,75527 | 0 |
| 03 Mai 2024 | 58,75527 | 0,14 | 0,23% | 58,82695 | 58,81111 | 58,75527 | 0 |
| 02 Mai 2024 | 58,61815 | 0,22 | 0,38% | 58,61815 | 58,61815 | 58,39707 | 0 |
| 01 Mai 2024 | 58,39707 | 0,04 | 0,07% | 58,38135 | 58,39707 | 58,35516 | 0 |
| 30 Abr 2024 | 58,35516 | -0,06 | -0,10% | 58,35516 | 58,41636 | 58,35516 | 0 |
| 29 Abr 2024 | 58,41636 | 0,08 | 0,13% | 58,46356 | 58,46356 | 58,34118 | 0 |
| 28 Abr 2024 | 58,34118 | 0,00 | 0,00% | 58,34118 | 58,34118 | 58,34118 | 0 |
| 27 Abr 2024 | 58,34118 | 0,00 | 0,00% | 58,34118 | 58,34118 | 58,34118 | 0 |
| 26 Abr 2024 | 58,34118 | 0,00 | 0,00% | 58,34118 | 58,34118 | 58,34118 | 0 |
| 25 Abr 2024 | 58,34118 | 0,06 | 0,10% | 58,29409 | 58,34118 | 58,28189 | 0 |
| 24 Abr 2024 | 58,28189 | 0,01 | 0,01% | 58,27666 | 58,28189 | 58,27406 | 0 |
| 23 Abr 2024 | 58,27406 | -0,02 | -0,04% | 58,27406 | 58,29845 | 58,27406 | 0 |
| 22 Abr 2024 | 58,29845 | 0,05 | 0,09% | 58,31938 | 58,32461 | 58,24624 | 0 |
| 21 Abr 2024 | 58,24624 | 0,00 | 0,00% | 58,24624 | 58,24624 | 58,24624 | 0 |
| 20 Abr 2024 | 58,24624 | 0,00 | 0,00% | 58,24624 | 58,24624 | 58,24624 | 0 |
| 19 Abr 2024 | 58,24624 | 0,02 | 0,03% | 58,22097 | 58,24624 | 58,22097 | 0 |
| 18 Abr 2024 | 58,22705 | -0,06 | -0,11% | 58,21052 | 58,28972 | 58,21052 | 0 |
| 17 Abr 2024 | 58,28972 | 0,00 | 0,00% | 58,28972 | 58,28972 | 58,28972 | 0 |
| 16 Abr 2024 | 58,28972 | 0,13 | 0,22% | 58,12225 | 58,28972 | 58,12225 | 0 |
| 15 Abr 2024 | 58,1607 | -0,11 | -0,19% | 58,1607 | 58,27044 | 58,1607 | 0 |
| 14 Abr 2024 | 58,27044 | 0,00 | 0,00% | 58,27044 | 58,27044 | 58,27044 | 0 |
| 13 Abr 2024 | 58,27044 | 0,00 | 0,00% | 58,27044 | 58,27044 | 58,27044 | 0 |
| 12 Abr 2024 | 58,27044 | -0,27 | -0,46% | 58,27044 | 58,54044 | 58,27044 | 0 |
| 11 Abr 2024 | 58,54044 | 0,00 | 0,00% | 58,54044 | 58,54044 | 58,54044 | 0 |
| 10 Abr 2024 | 58,54044 | -0,01 | -0,01% | 58,54044 | 58,5466 | 58,54044 | 0 |
| 09 Abr 2024 | 58,5466 | 0,06 | 0,10% | 58,55187 | 58,55187 | 58,49027 | 0 |
| 08 Abr 2024 | 58,49027 | -0,07 | -0,12% | 58,50784 | 58,5633 | 58,49027 | 0 |
| 07 Abr 2024 | 58,5633 | 0,00 | 0,00% | 58,5633 | 58,5633 | 58,5633 | 0 |
| 06 Abr 2024 | 58,5633 | 0,00 | 0,00% | 58,5633 | 58,5633 | 58,5633 | 0 |
| 05 Abr 2024 | 58,5633 | -0,07 | -0,12% | 58,54224 | 58,63488 | 58,54224 | 0 |
| 04 Abr 2024 | 58,63488 | 0,19 | 0,33% | 58,63488 | 58,63488 | 58,44374 | 0 |
| 03 Abr 2024 | 58,44374 | -0,32 | -0,55% | 58,49541 | 58,49541 | 58,44374 | 0 |
| 02 Abr 2024 | 58,76507 | 0,00 | 0,00% | 58,76507 | 58,76507 | 58,76507 | 0 |
| 01 Abr 2024 | 58,76507 | -0,06 | -0,10% | 58,76507 | 58,82104 | 58,76507 | 0 |
| 31 Mar 2024 | 58,82104 | 0,00 | 0,00% | 58,82104 | 58,82104 | 58,82104 | 0 |
| 30 Mar 2024 | 58,82104 | 0,00 | 0,00% | 58,82104 | 58,82104 | 58,82104 | 0 |
| 29 Mar 2024 | 58,82104 | 0,10 | 0,16% | 58,83162 | 58,83691 | 58,72597 | 0 |
| 28 Mar 2024 | 58,72597 | 0,00 | 0,00% | 58,72597 | 58,72597 | 58,72597 | 0 |
| 27 Mar 2024 | 58,72597 | -0,10 | -0,17% | 58,68371 | 58,82664 | 58,68371 | 0 |
| 26 Mar 2024 | 58,82664 | -0,06 | -0,11% | 58,95127 | 58,95127 | 58,82664 | 0 |
| 25 Mar 2024 | 58,88889 | 0,16 | 0,26% | 58,88889 | 58,88889 | 58,73351 | 0 |
| 24 Mar 2024 | 58,73351 | 0,00 | 0,00% | 58,73351 | 58,73351 | 58,73351 | 0 |
| 23 Mar 2024 | 58,73351 | 0,00 | 0,00% | 58,73351 | 58,73351 | 58,73351 | 0 |
| 22 Mar 2024 | 58,73351 | -0,01 | -0,02% | 58,78628 | 58,78628 | 58,73351 | 0 |
| 21 Mar 2024 | 58,74288 | 0,00 | 0,00% | 58,74288 | 58,74288 | 58,74288 | 0 |
| 20 Mar 2024 | 58,74288 | -0,14 | -0,24% | 58,79219 | 58,83284 | 58,74288 | 0 |
| 19 Mar 2024 | 58,88443 | -0,18 | -0,31% | 58,88443 | 59,06538 | 58,88443 | 0 |
| 18 Mar 2024 | 59,06538 | -0,21 | -0,36% | 59,10247 | 59,27835 | 59,06538 | 0 |
| 17 Mar 2024 | 59,27835 | 0,00 | 0,00% | 59,27835 | 59,27835 | 59,27835 | 0 |
| 16 Mar 2024 | 59,27835 | 0,00 | 0,00% | 59,27835 | 59,27835 | 59,27835 | 0 |
| 15 Mar 2024 | 59,27835 | -0,25 | -0,42% | 59,31122 | 59,31122 | 59,26772 | 0 |
| 14 Mar 2024 | 59,52838 | -0,11 | -0,18% | 59,52838 | 59,63656 | 59,52838 | 0 |
| 13 Mar 2024 | 59,63656 | -0,04 | -0,07% | 59,54565 | 59,67932 | 59,54565 | 0 |
| 12 Mar 2024 | 59,67932 | 0,05 | 0,09% | 59,69001 | 59,69001 | 59,62627 | 0 |
| 11 Mar 2024 | 59,62627 | 0,04 | 0,07% | 59,60286 | 59,62627 | 59,58378 | 0 |
| 10 Mar 2024 | 59,58378 | 0,00 | 0,00% | 59,58378 | 59,58378 | 59,58378 | 0 |
| 09 Mar 2024 | 59,58378 | 0,00 | 0,00% | 59,58378 | 59,58378 | 59,58378 | 0 |
| 08 Mar 2024 | 59,58378 | 0,19 | 0,31% | 59,59386 | 59,65848 | 59,58378 | 0 |
| 07 Mar 2024 | 59,39858 | 0,33 | 0,56% | 59,39858 | 59,39858 | 59,06593 | 0 |
| 06 Mar 2024 | 59,06593 | 0,17 | 0,29% | 59,05537 | 59,06593 | 58,8979 | 0 |
| 05 Mar 2024 | 58,8979 | 0,00 | 0,00% | 58,8979 | 58,8979 | 58,8979 | 0 |
| 04 Mar 2024 | 58,8979 | 0,00 | 0,00% | 58,8979 | 58,8979 | 58,8979 | 0 |
| 03 Mar 2024 | 58,8979 | 0,00 | 0,00% | 58,8979 | 58,8979 | 58,8979 | 0 |
| 02 Mar 2024 | 58,8979 | 0,00 | 0,00% | 58,8979 | 58,8979 | 58,8979 | 0 |
| 01 Mar 2024 | 58,8979 | 0,05 | 0,09% | 58,83902 | 58,8979 | 58,83902 | 0 |
| 29 Fev 2024 | 58,84522 | 0,15 | 0,26% | 58,86629 | 58,86629 | 58,69383 | 0 |
| 28 Fev 2024 | 58,69383 | 0,00 | 0,00% | 58,69383 | 58,69383 | 58,69383 | 0 |
| 27 Fev 2024 | 58,69383 | 0,14 | 0,24% | 58,70433 | 58,70433 | 58,5505 | 0 |
| 26 Fev 2024 | 58,5505 | 0,00 | 0,00% | 58,5505 | 58,5505 | 58,5505 | 0 |
| 25 Fev 2024 | 58,5505 | 0,00 | 0,00% | 58,5505 | 58,5505 | 58,5505 | 0 |
| 24 Fev 2024 | 58,5505 | 0,00 | 0,00% | 58,5505 | 58,5505 | 58,5505 | 0 |
| 23 Fev 2024 | 58,5505 | 0,00 | 0,00% | 58,5505 | 58,5505 | 58,5505 | 0 |
| 22 Fev 2024 | 58,5505 | 0,26 | 0,45% | 58,52957 | 58,5505 | 58,28989 | 0 |
| 21 Fev 2024 | 58,28989 | -0,01 | -0,01% | 58,35419 | 58,35419 | 58,28989 | 0 |
| 20 Fev 2024 | 58,29582 | -0,18 | -0,30% | 58,25951 | 58,4728 | 58,25951 | 0 |
| 19 Fev 2024 | 58,4728 | 0,00 | 0,00% | 58,4728 | 58,4728 | 58,4728 | 0 |
| 18 Fev 2024 | 58,4728 | 0,00 | 0,00% | 58,4728 | 58,4728 | 58,4728 | 0 |
| 17 Fev 2024 | 58,4728 | 0,00 | 0,00% | 58,4728 | 58,4728 | 58,4728 | 0 |
| 16 Fev 2024 | 58,4728 | -0,01 | -0,02% | 58,48238 | 58,48238 | 58,4728 | 0 |
| 15 Fev 2024 | 58,48238 | 0,08 | 0,13% | 58,46669 | 58,48321 | 58,4056 | 0 |
| 14 Fev 2024 | 58,4056 | -0,22 | -0,37% | 58,37982 | 58,62358 | 58,37982 | 0 |
| 13 Fev 2024 | 58,62358 | -0,03 | -0,06% | 58,64457 | 58,65687 | 58,62358 | 0 |
| 12 Fev 2024 | 58,65687 | 0,02 | 0,04% | 58,63589 | 58,65687 | 58,62015 | 0 |
| 11 Fev 2024 | 58,63589 | 0,00 | 0,00% | 58,63589 | 58,63589 | 58,63589 | 0 |
| 10 Fev 2024 | 58,63589 | 0,00 | 0,00% | 58,63589 | 58,63589 | 58,63589 | 0 |
| 09 Fev 2024 | 58,63589 | -0,03 | -0,06% | 58,62539 | 58,66849 | 58,62539 | 0 |
