Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas ISPETH
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Abr 2024 | 0,00000077 | -0,00000010 | -11,49% | 0,00000087 | 0,00000088 | 0,00000076 | 5.103.293,00 |
| 25 Abr 2024 | 0,00000087 | -0,00000004 | -4,40% | 0,00000090 | 0,00000091 | 0,00000086 | 4.618.996,00 |
| 24 Abr 2024 | 0,00000091 | -0,00000008 | -8,08% | 0,00000099 | 0,00000100 | 0,00000085 | 8.537.457,00 |
| 23 Abr 2024 | 0,00000099 | 0,00000008 | 8,79% | 0,00000092 | 0,00000103 | 0,00000090 | 6.441.675,00 |
| 22 Abr 2024 | 0,00000091 | -0,00000004 | -4,21% | 0,00000095 | 0,00000100 | 0,00000090 | 5.359.804,00 |
| 21 Abr 2024 | 0,00000095 | 0,00000006 | 6,74% | 0,00000088 | 0,00000099 | 0,00000088 | 7.502.131,00 |
| 20 Abr 2024 | 0,00000089 | 0,00000005 | 5,95% | 0,00000084 | 0,00000094 | 0,00000084 | 5.570.551,00 |
| 19 Abr 2024 | 0,00000084 | 0,00000003 | 3,70% | 0,00000081 | 0,00000088 | 0,00000077 | 6.047.903,00 |
| 18 Abr 2024 | 0,00000081 | 0,00000001 | 1,25% | 0,00000080 | 0,00000082 | 0,00000078 | 5.607.016,00 |
| 17 Abr 2024 | 0,00000080 | -0,00000004 | -4,76% | 0,00000085 | 0,00000088 | 0,00000078 | 5.640.950,00 |
| 16 Abr 2024 | 0,00000084 | 0,00000003 | 3,70% | 0,00000081 | 0,00000085 | 0,00000074 | 5.655.327,00 |
| 15 Abr 2024 | 0,00000081 | -0,00000003 | -3,57% | 0,00000084 | 0,00000090 | 0,00000078 | 5.502.422,00 |
| 14 Abr 2024 | 0,00000084 | 0,00000011 | 15,07% | 0,00000073 | 0,00000088 | 0,00000068 | 4.562.802,00 |
| 13 Abr 2024 | 0,00000073 | -0,00000014 | -16,09% | 0,00000087 | 0,00000087 | 0,00000064 | 5.385.017,00 |
| 12 Abr 2024 | 0,00000087 | -0,00000010 | -10,31% | 0,00000097 | 0,00000097 | 0,00000081 | 7.443.465,00 |
| 11 Abr 2024 | 0,00000097 | -0,00000002 | -2,02% | 0,00000098 | 0,00000100 | 0,00000096 | 4.476.029,00 |
| 10 Abr 2024 | 0,00000099 | -0,00000002 | -1,98% | 0,00000101 | 0,00000101 | 0,00000095 | 5.500.597,00 |
| 09 Abr 2024 | 0,00000101 | -0,00000003 | -2,88% | 0,00000104 | 0,00000104 | 0,00000095 | 7.741.812,00 |
| 08 Abr 2024 | 0,00000104 | -0,00000007 | -6,31% | 0,00000111 | 0,00000116 | 0,00000104 | 6.652.757,00 |
| 07 Abr 2024 | 0,00000111 | 0,00000002 | 1,83% | 0,00000109 | 0,00000115 | 0,00000105 | 6.482.839,00 |
| 06 Abr 2024 | 0,00000109 | 0,00000005 | 4,81% | 0,00000104 | 0,00000113 | 0,00000103 | 6.770.115,00 |
| 05 Abr 2024 | 0,00000104 | -0,00000005 | -4,59% | 0,00000110 | 0,00000110 | 0,00000104 | 4.259.125,00 |
| 04 Abr 2024 | 0,00000109 | 0,00000005 | 4,81% | 0,00000104 | 0,00000120 | 0,00000104 | 8.961.804,00 |
| 03 Abr 2024 | 0,00000104 | 0,00000003 | 2,97% | 0,00000101 | 0,00000108 | 0,00000099 | 6.193.926,00 |
| 02 Abr 2024 | 0,00000101 | -0,00000001 | -0,98% | 0,00000101 | 0,00000106 | 0,00000097 | 6.276.354,00 |
| 01 Abr 2024 | 0,00000102 | -0,00000001 | -0,97% | 0,00000103 | 0,00000104 | 0,00000097 | 5.164.107,00 |
| 31 Mar 2024 | 0,00000103 | -0,00000001 | -0,96% | 0,00000104 | 0,00000110 | 0,00000097 | 6.782.455,00 |
| 30 Mar 2024 | 0,00000104 | -0,00000010 | -8,77% | 0,00000114 | 0,00000115 | 0,00000099 | 9.404.067,00 |
| 29 Mar 2024 | 0,00000114 | 0,00000018 | 18,75% | 0,00000096 | 0,00000124 | 0,00000089 | 12.860.037,00 |
| 28 Mar 2024 | 0,00000096 | 0,00000003 | 3,23% | 0,00000094 | 0,00000104 | 0,00000093 | 7.591.057,00 |
| 27 Mar 2024 | 0,00000093 | -0,00000008 | -7,92% | 0,00000100 | 0,00000102 | 0,00000083 | 9.380.702,00 |
| 26 Mar 2024 | 0,00000101 | -0,00000013 | -11,40% | 0,00000114 | 0,00000114 | 0,00000095 | 8.192.378,00 |
| 25 Mar 2024 | 0,00000114 | 0,00000010 | 9,62% | 0,00000104 | 0,00000121 | 0,00000096 | 9.984.528,00 |
| 24 Mar 2024 | 0,00000104 | -0,00000009 | -7,96% | 0,00000114 | 0,00000114 | 0,00000103 | 7.653.961,00 |
| 23 Mar 2024 | 0,00000113 | 0,00000013 | 13,00% | 0,00000100 | 0,00000115 | 0,00000098 | 8.110.409,00 |
| 22 Mar 2024 | 0,00000100 | -0,00000001 | -0,99% | 0,00000101 | 0,00000109 | 0,00000098 | 6.151.531,00 |
| 21 Mar 2024 | 0,00000101 | -0,00000010 | -9,01% | 0,00000110 | 0,00000111 | 0,00000101 | 5.443.764,00 |
| 20 Mar 2024 | 0,00000111 | 0,00000005 | 4,72% | 0,00000106 | 0,00000127 | 0,00000096 | 9.813.945,00 |
| 19 Mar 2024 | 0,00000106 | -0,00000003 | -2,75% | 0,00000110 | 0,00000111 | 0,00000095 | 7.461.772,00 |
| 18 Mar 2024 | 0,00000109 | -0,00000020 | -15,50% | 0,00000128 | 0,00000131 | 0,00000108 | 6.767.409,00 |
| 17 Mar 2024 | 0,00000129 | 0,00000024 | 22,86% | 0,00000103 | 0,00000133 | 0,00000103 | 7.327.843,00 |
| 16 Mar 2024 | 0,00000105 | -0,00000002 | -1,87% | 0,00000108 | 0,00000125 | 0,00000093 | 7.754.360,00 |
| 15 Mar 2024 | 0,00000107 | 0,00000005 | 4,90% | 0,00000102 | 0,00000110 | 0,00000089 | 8.038.666,00 |
| 14 Mar 2024 | 0,00000102 | -0,00000021 | -17,07% | 0,00000123 | 0,00000123 | 0,00000095 | 12.627.092,00 |
| 13 Mar 2024 | 0,00000123 | 0,00000017 | 16,04% | 0,00000106 | 0,00000130 | 0,00000106 | 10.978.557,00 |
| 12 Mar 2024 | 0,00000106 | 0,00000017 | 19,10% | 0,00000089 | 0,00000113 | 0,00000087 | 12.453.515,00 |
| 11 Mar 2024 | 0,00000089 | -0,00000005 | -5,32% | 0,00000094 | 0,00000109 | 0,00000087 | 11.358.031,00 |
| 10 Mar 2024 | 0,00000094 | 0,00000009 | 10,59% | 0,00000085 | 0,00000095 | 0,00000079 | 12.177.104,00 |
| 09 Mar 2024 | 0,00000085 | 0,00000023 | 37,10% | 0,00000062 | 0,00000088 | 0,00000060 | 13.947.542,00 |
| 08 Mar 2024 | 0,00000062 | 0,00000004 | 6,90% | 0,00000058 | 0,00000067 | 0,00000058 | 13.726.071,00 |
| 07 Mar 2024 | 0,00000058 | 0,00000010 | 20,83% | 0,00000048 | 0,00000062 | 0,00000047 | 17.311.518,00 |
| 06 Mar 2024 | 0,00000048 | 0,00000003 | 6,67% | 0,00000045 | 0,00000053 | 0,00000044 | 15.172.903,00 |
| 05 Mar 2024 | 0,00000045 | -0,00000003 | -6,25% | 0,00000048 | 0,00000048 | 0,00000043 | 14.812.701,00 |
| 04 Mar 2024 | 0,00000048 | -0,00000006 | -11,11% | 0,00000054 | 0,00000056 | 0,00000047 | 10.393.812,00 |
| 03 Mar 2024 | 0,00000054 | 0,00000001 | 1,89% | 0,00000052 | 0,00000063 | 0,00000051 | 16.449.760,00 |
| 02 Mar 2024 | 0,00000053 | 0,00000008 | 17,78% | 0,00000045 | 0,00000053 | 0,00000044 | 14.821.366,00 |
| 01 Mar 2024 | 0,00000045 | 0,00000004 | 9,76% | 0,00000041 | 0,00000047 | 0,00000040 | 10.896.547,00 |
| 29 Fev 2024 | 0,00000041 | 0,00000002 | 5,13% | 0,00000039 | 0,00000044 | 0,00000038 | 16.111.547,00 |
| 28 Fev 2024 | 0,00000039 | -0,00000003 | -7,14% | 0,00000042 | 0,00000044 | 0,00000038 | 13.988.030,00 |
| 27 Fev 2024 | 0,00000042 | 0,00 | 0,00% | 0,00000042 | 0,00000049 | 0,00000041 | 14.618.166,00 |
| 26 Fev 2024 | 0,00000042 | 0,00000001 | 2,44% | 0,00000041 | 0,00000042 | 0,00000040 | 12.411.208,00 |
| 25 Fev 2024 | 0,00000041 | -0,00000004 | -8,89% | 0,00000045 | 0,00000045 | 0,00000041 | 12.862.502,00 |
| 24 Fev 2024 | 0,00000045 | -0,00000001 | -2,17% | 0,00000046 | 0,00000046 | 0,00000040 | 14.140.478,00 |
| 23 Fev 2024 | 0,00000046 | -0,00000007 | -13,21% | 0,00000052 | 0,00000053 | 0,00000045 | 10.660.712,00 |
| 22 Fev 2024 | 0,00000053 | 0,00000007 | 15,22% | 0,00000046 | 0,00000053 | 0,00000046 | 11.400.153,00 |
| 21 Fev 2024 | 0,00000046 | 0,00000007 | 17,95% | 0,00000039 | 0,00000046 | 0,00000038 | 11.579.246,00 |
| 20 Fev 2024 | 0,00000039 | -0,00000003 | -7,14% | 0,00000041 | 0,00000042 | 0,00000037 | 14.035.305,00 |
| 19 Fev 2024 | 0,00000042 | 0,00000006 | 16,67% | 0,00000036 | 0,00000046 | 0,00000035 | 17.516.508,00 |
| 18 Fev 2024 | 0,00000036 | 0,00000002 | 5,88% | 0,00000034 | 0,00000038 | 0,00000033 | 16.113.394,00 |
| 17 Fev 2024 | 0,00000034 | 0,00000002 | 6,25% | 0,00000032 | 0,00000034 | 0,00000031 | 15.634.391,00 |
| 16 Fev 2024 | 0,00000032 | -0,00000001 | -3,03% | 0,00000033 | 0,00000033 | 0,00000032 | 16.480.407,00 |
| 15 Fev 2024 | 0,00000033 | 0,00 | 0,00% | 0,00000034 | 0,00000035 | 0,00000033 | 15.650.427,00 |
| 14 Fev 2024 | 0,00000033 | 0,00000001 | 3,13% | 0,00000032 | 0,00000034 | 0,00000031 | 16.298.995,00 |
| 13 Fev 2024 | 0,00000032 | -0,00000003 | -8,57% | 0,00000035 | 0,00000035 | 0,00000031 | 16.522.809,00 |
| 12 Fev 2024 | 0,00000035 | -0,00000001 | -2,78% | 0,00000036 | 0,00000036 | 0,00000033 | 15.174.312,00 |
| 11 Fev 2024 | 0,00000036 | 0,00000001 | 2,86% | 0,00000035 | 0,00000037 | 0,00000034 | 16.376.974,00 |
| 10 Fev 2024 | 0,00000035 | -0,00000002 | -5,41% | 0,00000037 | 0,00000038 | 0,00000035 | 15.089.414,00 |
| 09 Fev 2024 | 0,00000037 | 0,00000001 | 2,78% | 0,00000036 | 0,00000038 | 0,00000035 | 18.962.741,00 |
| 08 Fev 2024 | 0,00000036 | 0,00000003 | 9,09% | 0,00000033 | 0,00000038 | 0,00000033 | 15.755.393,00 |
| 07 Fev 2024 | 0,00000033 | 0,00 | 0,00% | 0,00000034 | 0,00000035 | 0,00000033 | 18.058.293,00 |
| 06 Fev 2024 | 0,00000033 | 0,00 | 0,00% | 0,00000033 | 0,00000034 | 0,00000031 | 18.474.265,00 |
| 05 Fev 2024 | 0,00000033 | -0,00000002 | -5,71% | 0,00000035 | 0,00000036 | 0,00000033 | 17.674.063,00 |
| 04 Fev 2024 | 0,00000035 | 0,00 | 0,00% | 0,00000035 | 0,00000035 | 0,00000034 | 17.623.139,00 |
| 03 Fev 2024 | 0,00000035 | 0,00000001 | 2,94% | 0,00000034 | 0,00000035 | 0,00000034 | 17.275.608,00 |
| 02 Fev 2024 | 0,00000034 | -0,00000001 | -2,86% | 0,00000035 | 0,00000035 | 0,00000034 | 17.556.364,00 |
| 01 Fev 2024 | 0,00000035 | 0,00 | 0,00% | 0,00000035 | 0,00000036 | 0,00000034 | 15.194.970,00 |
| 31 Jan 2024 | 0,00000035 | -0,00000002 | -5,41% | 0,00000036 | 0,00000037 | 0,00000034 | 16.870.441,00 |
| 30 Jan 2024 | 0,00000037 | 0,00000003 | 8,82% | 0,00000034 | 0,00000037 | 0,00000034 | 16.809.964,00 |
| 29 Jan 2024 | 0,00000034 | 0,00 | 0,00% | 0,00000034 | 0,00000035 | 0,00000034 | 16.958.978,00 |
| 28 Jan 2024 | 0,00000034 | -0,00000004 | -10,53% | 0,00000038 | 0,00000039 | 0,00000034 | 16.938.191,00 |
| 27 Jan 2024 | 0,00000038 | 0,00000003 | 8,57% | 0,00000035 | 0,00000041 | 0,00000035 | 17.208.482,00 |
