Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas 1PAS
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 16,085 | -0,85 | -4,99% | 16,085 | 16,085 | 16,085 | 0 |
| 01 Jul 2024 | 16,93 | 0,07 | 0,43% | 16,93 | 16,93 | 16,93 | 0 |
| 28 Jun 2024 | 16,8575 | -0,90 | -5,07% | 16,745 | 16,9425 | 16,7225 | 2.310 |
| 27 Jun 2024 | 17,7575 | -0,04 | -0,24% | 17,7575 | 17,7575 | 17,7575 | 0 |
| 26 Jun 2024 | 17,80 | 0,12 | 0,66% | 17,795 | 17,8925 | 17,65 | 1.897 |
| 25 Jun 2024 | 17,6825 | 0,65 | 3,83% | 16,925 | 17,89 | 16,855 | 12.258 |
| 24 Jun 2024 | 17,03 | -0,77 | -4,30% | 17,575 | 17,675 | 16,5675 | 10.467 |
| 21 Jun 2024 | 17,795 | -0,15 | -0,85% | 17,355 | 18,085 | 16,9725 | 7.060 |
| 20 Jun 2024 | 17,9475 | -0,33 | -1,79% | 17,9475 | 17,9475 | 17,9475 | 0 |
| 19 Jun 2024 | 18,275 | -0,42 | -2,23% | 18,17 | 18,45 | 18,065 | 4.529 |
| 18 Jun 2024 | 18,6925 | 0,04 | 0,24% | 18,6925 | 18,6925 | 18,6925 | 0 |
| 17 Jun 2024 | 18,6475 | 0,03 | 0,17% | 18,6475 | 18,6475 | 18,6475 | 0 |
| 14 Jun 2024 | 18,615 | -0,08 | -0,40% | 18,615 | 18,615 | 18,615 | 0 |
| 13 Jun 2024 | 18,69 | 0,56 | 3,10% | 18,455 | 18,835 | 18,0925 | 6.835 |
| 12 Jun 2024 | 18,1275 | -0,37 | -1,99% | 18,1275 | 18,1275 | 18,1275 | 0 |
| 11 Jun 2024 | 18,495 | 0,03 | 0,16% | 18,48 | 18,76 | 18,26 | 4.162 |
| 10 Jun 2024 | 18,465 | 0,20 | 1,11% | 18,145 | 18,69 | 17,995 | 7.229 |
| 07 Jun 2024 | 18,2625 | 0,58 | 3,29% | 18,2625 | 18,2625 | 18,2625 | 0 |
| 06 Jun 2024 | 17,68 | 0,03 | 0,18% | 17,645 | 17,86 | 17,3875 | 3.628 |
| 05 Jun 2024 | 17,6475 | -0,46 | -2,55% | 17,90 | 18,065 | 17,48 | 150 |
| 04 Jun 2024 | 18,11 | 0,24 | 1,34% | 17,87 | 18,3025 | 17,74 | 325 |
| 03 Jun 2024 | 17,87 | -0,15 | -0,82% | 18,11 | 18,275 | 17,50 | 11.326 |
| 31 Mai 2024 | 18,0175 | 0,78 | 4,54% | 17,53 | 18,1925 | 17,38 | 9.011 |
| 30 Mai 2024 | 17,235 | 0,11 | 0,66% | 17,585 | 17,645 | 17,0575 | 4.529 |
| 29 Mai 2024 | 17,1225 | 0,37 | 2,21% | 17,05 | 17,435 | 16,9075 | 3.796 |
| 28 Mai 2024 | 16,7525 | -0,25 | -1,46% | 16,7525 | 16,7525 | 16,7525 | 0 |
| 24 Mai 2024 | 17,00 | 0,13 | 0,76% | 17,00 | 17,00 | 17,00 | 0 |
| 23 Mai 2024 | 16,8725 | 0,35 | 2,10% | 16,735 | 17,0575 | 16,4125 | 217 |
| 22 Mai 2024 | 16,525 | 0,71 | 4,49% | 16,525 | 16,525 | 16,525 | 0 |
| 21 Mai 2024 | 15,815 | -0,40 | -2,48% | 15,815 | 15,815 | 15,815 | 0 |
| 20 Mai 2024 | 16,2175 | -0,19 | -1,13% | 16,355 | 16,585 | 15,995 | 5.209 |
| 17 Mai 2024 | 16,4025 | -0,15 | -0,91% | 16,4025 | 16,4025 | 16,4025 | 0 |
| 16 Mai 2024 | 16,5525 | 0,18 | 1,11% | 16,635 | 16,75 | 16,495 | 3.300 |
| 15 Mai 2024 | 16,37 | -0,35 | -2,09% | 16,28 | 16,925 | 16,1925 | 712 |
| 14 Mai 2024 | 16,72 | -0,43 | -2,51% | 16,72 | 16,72 | 16,72 | 0 |
| 13 Mai 2024 | 17,15 | 0,31 | 1,84% | 17,08 | 17,175 | 16,9925 | 8.426 |
| 10 Mai 2024 | 16,84 | -0,15 | -0,90% | 16,645 | 16,9375 | 16,34 | 3.412 |
| 09 Mai 2024 | 16,9925 | -0,20 | -1,15% | 17,30 | 17,555 | 16,825 | 813 |
| 08 Mai 2024 | 17,19 | 0,20 | 1,15% | 17,08 | 17,46 | 16,90 | 7.488 |
| 07 Mai 2024 | 16,995 | -0,40 | -2,29% | 16,87 | 17,125 | 16,60 | 5.707 |
| 03 Mai 2024 | 17,3925 | -0,23 | -1,31% | 17,29 | 17,8775 | 17,205 | 3.958 |
| 02 Mai 2024 | 17,6225 | 0,19 | 1,09% | 17,6225 | 17,6225 | 17,6225 | 0 |
| 01 Mai 2024 | 17,4325 | -0,07 | -0,37% | 17,4325 | 17,4325 | 17,4325 | 0 |
| 30 Abr 2024 | 17,4975 | 0,66 | 3,92% | 17,4975 | 17,4975 | 17,4975 | 0 |
| 29 Abr 2024 | 16,8375 | -0,38 | -2,22% | 16,985 | 17,1525 | 16,7675 | 1.184 |
| 26 Abr 2024 | 17,22 | 0,34 | 2,03% | 16,695 | 17,385 | 16,54 | 16.376 |
| 25 Abr 2024 | 16,8775 | 0,53 | 3,21% | 16,72 | 17,0825 | 16,515 | 2.211 |
| 24 Abr 2024 | 16,3525 | 0,20 | 1,22% | 16,39 | 16,6125 | 16,29 | 3.893 |
| 23 Abr 2024 | 16,155 | -0,22 | -1,34% | 16,495 | 16,7975 | 15,9325 | 79 |
| 22 Abr 2024 | 16,375 | 0,25 | 1,55% | 16,36 | 16,615 | 15,985 | 1.613 |
| 19 Abr 2024 | 16,125 | 0,15 | 0,95% | 16,28 | 16,635 | 16,0075 | 855 |
| 18 Abr 2024 | 15,9725 | 0,09 | 0,54% | 15,925 | 16,1075 | 15,70 | 3.370 |
| 17 Abr 2024 | 15,8875 | -0,17 | -1,06% | 15,8875 | 15,8875 | 15,8875 | 0 |
| 16 Abr 2024 | 16,0575 | 0,15 | 0,91% | 16,20 | 16,575 | 15,8725 | 4.489 |
| 15 Abr 2024 | 15,9125 | 0,53 | 3,43% | 15,9125 | 15,9125 | 15,9125 | 0 |
| 12 Abr 2024 | 15,385 | -0,61 | -3,81% | 15,545 | 15,7775 | 15,0975 | 10.499 |
| 11 Abr 2024 | 15,995 | 0,28 | 1,77% | 15,655 | 16,175 | 15,2925 | 13.900 |
| 10 Abr 2024 | 15,7175 | 0,20 | 1,27% | 15,55 | 15,9325 | 15,4725 | 5.095 |
| 09 Abr 2024 | 15,52 | -0,21 | -1,34% | 15,425 | 15,7175 | 15,3525 | 2.700 |
| 08 Abr 2024 | 15,73 | -0,80 | -4,83% | 16,345 | 16,6775 | 15,595 | 9.478 |
| 05 Abr 2024 | 16,5275 | 0,53 | 3,31% | 16,5275 | 16,5275 | 16,5275 | 0 |
| 04 Abr 2024 | 15,9975 | -0,23 | -1,43% | 15,9975 | 15,9975 | 15,9975 | 0 |
