Cotações Históricas PENBRL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
09 Mai 2024 | 1,38717 | 0,02 | 1,54% | 1,36247 | 1,39423 | 1,36247 | 0 |
08 Mai 2024 | 1,36612 | 0,01 | 0,68% | 1,36093 | 1,37097 | 1,35648 | 0 |
07 Mai 2024 | 1,35683 | 0,00 | -0,31% | 1,36095 | 1,36342 | 1,35471 | 0 |
06 Mai 2024 | 1,3611 | -0,01 | -0,58% | 1,36907 | 1,36907 | 1,35821 | 0 |
05 Mai 2024 | 1,36907 | 0,00 | 0,00% | 1,36907 | 1,36907 | 1,36907 | 0 |
04 Mai 2024 | 1,36907 | 0,01 | 0,62% | 1,36907 | 1,36907 | 1,36907 | 0 |
03 Mai 2024 | 1,36059 | 0,00 | -0,28% | 1,38285 | 1,38285 | 1,35897 | 0 |
02 Mai 2024 | 1,36437 | -0,01 | -0,99% | 1,37797 | 1,38528 | 1,35676 | 0 |
01 Mai 2024 | 1,37797 | 0,00 | -0,16% | 1,36744 | 1,37797 | 1,36744 | 0 |
30 Abr 2024 | 1,38012 | 0,01 | 0,96% | 1,36717 | 1,38162 | 1,36465 | 0 |
29 Abr 2024 | 1,36702 | -0,01 | -0,46% | 1,37339 | 1,37339 | 1,35835 | 0 |
28 Abr 2024 | 1,37339 | 0,00 | 0,00% | 1,37339 | 1,37339 | 1,37339 | 0 |
27 Abr 2024 | 1,37339 | 0,00 | 0,00% | 1,37339 | 1,37339 | 1,37339 | 0 |
26 Abr 2024 | 1,37339 | -0,01 | -0,80% | 1,37953 | 1,38633 | 1,35615 | 0 |
25 Abr 2024 | 1,38453 | 0,00 | -0,32% | 1,38338 | 1,39349 | 1,37164 | 0 |
24 Abr 2024 | 1,38895 | 0,00 | -0,28% | 1,39641 | 1,39641 | 1,38159 | 0 |
23 Abr 2024 | 1,39284 | -0,01 | -0,73% | 1,41327 | 1,41327 | 1,39017 | 0 |
22 Abr 2024 | 1,40312 | 0,01 | 0,62% | 1,40495 | 1,41362 | 1,39538 | 0 |
21 Abr 2024 | 1,39453 | 0,00 | 0,00% | 1,39453 | 1,39453 | 1,39453 | 0 |
20 Abr 2024 | 1,39453 | 0,00 | 0,00% | 1,39453 | 1,39453 | 1,39453 | 0 |
19 Abr 2024 | 1,39453 | 0,00 | -0,11% | 1,39605 | 1,41507 | 1,39085 | 0 |
18 Abr 2024 | 1,39608 | -0,01 | -0,64% | 1,40509 | 1,40509 | 1,39288 | 0 |
17 Abr 2024 | 1,40509 | 0,00 | -0,23% | 1,38702 | 1,41693 | 1,38702 | 0 |
16 Abr 2024 | 1,40834 | 0,01 | 1,00% | 1,38015 | 1,41469 | 1,38015 | 0 |
15 Abr 2024 | 1,39443 | 0,01 | 0,63% | 1,37826 | 1,40364 | 1,37739 | 0 |
14 Abr 2024 | 1,38564 | 0,00 | 0,00% | 1,38564 | 1,38564 | 1,38564 | 0 |
13 Abr 2024 | 1,38564 | 0,00 | 0,00% | 1,38564 | 1,38564 | 1,38564 | 0 |
12 Abr 2024 | 1,38564 | 0,02 | 1,25% | 1,36237 | 1,39225 | 1,35776 | 0 |
11 Abr 2024 | 1,36856 | 0,01 | 0,69% | 1,35597 | 1,36954 | 1,35388 | 0 |
10 Abr 2024 | 1,35924 | 0,00 | 0,34% | 1,3614 | 1,3614 | 1,35027 | 0 |
09 Abr 2024 | 1,35462 | -0,02 | -1,65% | 1,37738 | 1,37738 | 1,353 | 0 |
08 Abr 2024 | 1,37738 | 0,01 | 0,42% | 1,37158 | 1,37738 | 1,36785 | 0 |
07 Abr 2024 | 1,37158 | 0,00 | 0,00% | 1,37158 | 1,37158 | 1,37158 | 0 |
06 Abr 2024 | 1,37158 | 0,00 | 0,00% | 1,37158 | 1,37158 | 1,37158 | 0 |
05 Abr 2024 | 1,37158 | 0,01 | 0,41% | 1,36525 | 1,37536 | 1,36252 | 0 |
04 Abr 2024 | 1,36598 | 0,00 | 0,15% | 1,36329 | 1,36746 | 1,35737 | 0 |
03 Abr 2024 | 1,36394 | 0,00 | 0,27% | 1,35639 | 1,37313 | 1,35639 | 0 |
02 Abr 2024 | 1,36034 | 0,02 | 1,35% | 1,35187 | 1,36091 | 1,34227 | 0 |
01 Abr 2024 | 1,34227 | 0,00 | 0,00% | 1,34227 | 1,34227 | 1,34227 | 0 |
31 Mar 2024 | 1,34227 | 0,00 | 0,00% | 1,34227 | 1,34227 | 1,34227 | 0 |
30 Mar 2024 | 1,34227 | 0,00 | 0,00% | 1,34227 | 1,34227 | 1,34227 | 0 |
29 Mar 2024 | 1,34227 | -0,01 | -0,50% | 1,34261 | 1,34261 | 1,34227 | 0 |
28 Mar 2024 | 1,34902 | 0,00 | 0,36% | 1,34221 | 1,34954 | 1,33824 | 0 |
27 Mar 2024 | 1,3442 | 0,00 | 0,12% | 1,34411 | 1,34609 | 1,33858 | 0 |
26 Mar 2024 | 1,34256 | 0,00 | -0,12% | 1,34977 | 1,34977 | 1,34199 | 0 |
25 Mar 2024 | 1,34419 | 0,00 | -0,31% | 1,3483 | 1,35745 | 1,34344 | 0 |
24 Mar 2024 | 1,3483 | -0,01 | -0,38% | 1,3483 | 1,3483 | 1,3483 | 0 |
23 Mar 2024 | 1,35344 | 0,00 | 0,00% | 1,35344 | 1,35344 | 1,35344 | 0 |
22 Mar 2024 | 1,35344 | 0,01 | 0,94% | 1,34303 | 1,35675 | 1,33405 | 0 |
21 Mar 2024 | 1,34087 | -0,01 | -0,95% | 1,35895 | 1,35895 | 1,33842 | 0 |
20 Mar 2024 | 1,35374 | -0,01 | -0,54% | 1,35935 | 1,36201 | 1,352 | 0 |
19 Mar 2024 | 1,36112 | 0,01 | 0,44% | 1,35515 | 1,36535 | 1,35515 | 0 |
18 Mar 2024 | 1,35515 | 0,00 | 0,02% | 1,35321 | 1,36269 | 1,35194 | 0 |
17 Mar 2024 | 1,35488 | 0,00 | 0,00% | 1,35488 | 1,35488 | 1,35488 | 0 |
16 Mar 2024 | 1,35488 | 0,00 | 0,00% | 1,35488 | 1,35488 | 1,35488 | 0 |
15 Mar 2024 | 1,35488 | 0,00 | 0,33% | 1,35253 | 1,35607 | 1,34953 | 0 |
14 Mar 2024 | 1,3504 | 0,00 | 0,16% | 1,34687 | 1,35142 | 1,34295 | 0 |
13 Mar 2024 | 1,34823 | 0,00 | 0,11% | 1,34932 | 1,3507 | 1,34501 | 0 |
12 Mar 2024 | 1,34672 | 0,00 | -0,07% | 1,35106 | 1,35106 | 1,34349 | 0 |
11 Mar 2024 | 1,34764 | 0,02 | 1,33% | 1,32997 | 1,35448 | 1,32997 | 0 |
10 Mar 2024 | 1,32997 | 0,00 | 0,00% | 1,32997 | 1,32997 | 1,32997 | 0 |
09 Mar 2024 | 1,32997 | -0,01 | -0,99% | 1,32997 | 1,3432 | 1,32997 | 0 |
08 Mar 2024 | 1,3432 | 0,02 | 1,24% | 1,32334 | 1,34741 | 1,32334 | 0 |
07 Mar 2024 | 1,32673 | 0,00 | 0,32% | 1,32354 | 1,32727 | 1,31796 | 0 |
06 Mar 2024 | 1,32244 | 0,01 | 0,79% | 1,30994 | 1,32325 | 1,30994 | 0 |
05 Mar 2024 | 1,31211 | 0,00 | 0,02% | 1,31348 | 1,31455 | 1,30943 | 0 |
04 Mar 2024 | 1,31192 | 0,00 | -0,08% | 1,3141 | 1,31546 | 1,30945 | 0 |
03 Mar 2024 | 1,31295 | 0,00 | 0,00% | 1,31295 | 1,31295 | 1,31295 | 0 |
02 Mar 2024 | 1,31295 | 0,00 | 0,00% | 1,31295 | 1,31295 | 1,31295 | 0 |
01 Mar 2024 | 1,31295 | 0,01 | 0,54% | 1,30876 | 1,31488 | 1,30348 | 0 |
29 Fev 2024 | 1,30594 | -0,01 | -0,62% | 1,30215 | 1,31735 | 1,30215 | 0 |
28 Fev 2024 | 1,31406 | 0,02 | 1,37% | 1,31019 | 1,31532 | 1,29098 | 0 |
27 Fev 2024 | 1,29631 | -0,01 | -1,12% | 1,31504 | 1,31504 | 1,29614 | 0 |
26 Fev 2024 | 1,31094 | 0,00 | 0,14% | 1,30916 | 1,32086 | 1,30885 | 0 |
25 Fev 2024 | 1,30916 | 0,00 | 0,00% | 1,30916 | 1,30916 | 1,30916 | 0 |
24 Fev 2024 | 1,30916 | -0,01 | -0,56% | 1,30916 | 1,31659 | 1,30916 | 0 |
23 Fev 2024 | 1,31659 | 0,02 | 1,30% | 1,29916 | 1,31776 | 1,29916 | 0 |
22 Fev 2024 | 1,29975 | -0,01 | -0,54% | 1,30195 | 1,31526 | 1,29499 | 0 |
21 Fev 2024 | 1,30685 | 0,01 | 0,62% | 1,3056 | 1,3077 | 1,29611 | 0 |
20 Fev 2024 | 1,29882 | 0,00 | -0,03% | 1,30002 | 1,30652 | 1,29683 | 0 |
19 Fev 2024 | 1,29924 | 0,01 | 0,58% | 1,29169 | 1,2998 | 1,28865 | 0 |
18 Fev 2024 | 1,29169 | 0,00 | 0,10% | 1,29169 | 1,29169 | 1,29169 | 0 |
17 Fev 2024 | 1,29034 | 0,00 | 0,00% | 1,29034 | 1,29034 | 1,29034 | 0 |
16 Fev 2024 | 1,29034 | 0,00 | 0,35% | 1,28237 | 1,2927 | 1,28237 | 0 |
15 Fev 2024 | 1,28588 | 0,00 | 0,02% | 1,27864 | 1,28818 | 1,27864 | 0 |
14 Fev 2024 | 1,28558 | 0,01 | 1,08% | 1,28088 | 1,28773 | 1,27124 | 0 |
13 Fev 2024 | 1,27179 | -0,01 | -0,75% | 1,28152 | 1,28284 | 1,27177 | 0 |
12 Fev 2024 | 1,2814 | -0,01 | -1,09% | 1,29549 | 1,29549 | 1,28013 | 0 |
11 Fev 2024 | 1,29549 | 0,00 | 0,00% | 1,29549 | 1,29549 | 1,29549 | 0 |
10 Fev 2024 | 1,29549 | 0,01 | 0,56% | 1,29549 | 1,29549 | 1,29549 | 0 |