Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas 2PAL
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 7,7075 | -0,15 | -1,86% | 7,8425 | 7,8825 | 7,5413 | 4.059 |
| 25 Jul 2024 | 7,8538 | -0,60 | -7,04% | 7,935 | 8,76 | 7,6188 | 23.272 |
| 24 Jul 2024 | 8,4488 | 0,41 | 5,10% | 8,30 | 8,555 | 8,1375 | 8.324 |
| 23 Jul 2024 | 8,0388 | 0,27 | 3,53% | 7,5825 | 8,1788 | 7,5238 | 11.331 |
| 22 Jul 2024 | 7,765 | -0,32 | -3,97% | 8,145 | 9,09 | 7,6138 | 23.879 |
| 19 Jul 2024 | 8,0863 | -0,36 | -4,22% | 8,345 | 8,4475 | 8,0613 | 8.137 |
| 18 Jul 2024 | 8,4425 | -0,51 | -5,70% | 9,0425 | 9,38 | 8,415 | 4.695 |
| 17 Jul 2024 | 8,9525 | -0,07 | -0,80% | 9,38 | 9,4038 | 8,8088 | 1.897 |
| 16 Jul 2024 | 9,025 | 0,02 | 0,19% | 8,7775 | 9,385 | 8,47 | 19.056 |
| 15 Jul 2024 | 9,0075 | -0,32 | -3,43% | 9,135 | 9,2663 | 8,8538 | 3.985 |
| 12 Jul 2024 | 9,3275 | -0,54 | -5,47% | 9,33 | 9,6188 | 9,0238 | 23.963 |
| 11 Jul 2024 | 9,8675 | 0,25 | 2,56% | 9,655 | 10,1375 | 9,4338 | 9.406 |
| 10 Jul 2024 | 9,6213 | 0,06 | 0,68% | 9,4375 | 9,8288 | 9,395 | 32.754 |
| 09 Jul 2024 | 9,5563 | -0,72 | -7,04% | 10,085 | 10,28 | 9,3513 | 19.494 |
| 08 Jul 2024 | 10,28 | -0,30 | -2,84% | 9,9725 | 10,4775 | 9,8113 | 13.785 |
| 05 Jul 2024 | 10,58 | 0,20 | 1,93% | 10,66 | 10,84 | 10,17 | 8.961 |
| 04 Jul 2024 | 10,38 | -0,35 | -3,28% | 10,25 | 10,595 | 10,145 | 9.893 |
| 03 Jul 2024 | 10,7325 | 0,54 | 5,25% | 10,265 | 11,075 | 10,175 | 23.549 |
| 02 Jul 2024 | 10,1975 | 0,87 | 9,36% | 9,5175 | 10,365 | 9,4838 | 2.750 |
| 01 Jul 2024 | 9,325 | -0,04 | -0,37% | 9,5475 | 9,8375 | 9,2175 | 15.590 |
| 28 Jun 2024 | 9,36 | 0,86 | 10,07% | 9,13 | 9,47 | 8,83 | 13.287 |
| 27 Jun 2024 | 8,5038 | 0,05 | 0,59% | 8,3075 | 8,675 | 8,17 | 5.223 |
| 26 Jun 2024 | 8,4538 | -0,11 | -1,30% | 8,7125 | 9,0675 | 8,2363 | 4.774 |
| 25 Jun 2024 | 8,565 | -0,74 | -7,92% | 9,65 | 9,6788 | 8,4438 | 36.919 |
| 24 Jun 2024 | 9,3013 | 0,73 | 8,49% | 9,215 | 9,7038 | 8,955 | 20.433 |
| 21 Jun 2024 | 8,5738 | 0,15 | 1,72% | 8,3975 | 9,2938 | 8,285 | 68.319 |
| 20 Jun 2024 | 8,4288 | 0,29 | 3,56% | 8,35 | 8,4825 | 7,9563 | 12.414 |
| 19 Jun 2024 | 8,1388 | 0,35 | 4,43% | 8,0525 | 8,30 | 7,9713 | 25.475 |
| 18 Jun 2024 | 7,7938 | -0,03 | -0,42% | 7,655 | 7,865 | 7,5288 | 6.532 |
| 17 Jun 2024 | 7,8263 | -0,03 | -0,33% | 7,955 | 8,0438 | 7,625 | 11.886 |
| 14 Jun 2024 | 7,8525 | 0,06 | 0,72% | 8,075 | 8,2088 | 7,7563 | 25.508 |
| 13 Jun 2024 | 7,7963 | -0,50 | -5,98% | 8,00 | 8,3225 | 7,715 | 12.042 |
| 12 Jun 2024 | 8,2925 | 0,35 | 4,42% | 7,965 | 9,5313 | 7,8038 | 6.920 |
| 11 Jun 2024 | 7,9413 | -0,10 | -1,23% | 8,035 | 8,1475 | 7,8238 | 20.608 |
| 10 Jun 2024 | 8,04 | -0,14 | -1,76% | 8,505 | 8,595 | 7,8775 | 28.463 |
| 07 Jun 2024 | 8,1838 | -0,57 | -6,55% | 8,63 | 9,82 | 8,1638 | 2.038 |
| 06 Jun 2024 | 8,7575 | -0,02 | -0,26% | 8,85 | 9,9963 | 8,5325 | 5.192 |
| 05 Jun 2024 | 8,78 | 0,43 | 5,21% | 8,5175 | 8,8963 | 8,4613 | 3.059 |
| 04 Jun 2024 | 8,345 | -0,23 | -2,64% | 8,6425 | 8,6425 | 8,1925 | 4.785 |
| 03 Jun 2024 | 8,5712 | 0,12 | 1,37% | 8,3225 | 8,8925 | 8,115 | 89.261 |
| 31 Mai 2024 | 8,455 | -0,84 | -8,99% | 9,12 | 10,115 | 8,3613 | 36.530 |
| 30 Mai 2024 | 9,29 | -0,11 | -1,20% | 9,10 | 10,23 | 8,7775 | 38.419 |
| 29 Mai 2024 | 9,4025 | -0,43 | -4,32% | 9,60 | 10,32 | 9,1512 | 16.255 |
| 28 Mai 2024 | 9,8275 | 0,28 | 2,91% | 9,90 | 10,025 | 9,6063 | 79.470 |
| 24 Mai 2024 | 9,55 | -0,15 | -1,52% | 9,5975 | 9,745 | 9,4188 | 16.063 |
| 23 Mai 2024 | 9,6975 | -0,57 | -5,55% | 9,9775 | 10,16 | 9,5675 | 23.071 |
| 22 Mai 2024 | 10,2675 | -0,80 | -7,25% | 10,79 | 10,8325 | 10,105 | 37.409 |
| 21 Mai 2024 | 11,07 | 0,53 | 5,03% | 10,62 | 11,1725 | 10,4675 | 17.791 |
| 20 Mai 2024 | 10,54 | 0,24 | 2,33% | 10,375 | 10,7275 | 10,085 | 11.781 |
| 17 Mai 2024 | 10,30 | 0,22 | 2,13% | 10,055 | 10,4825 | 9,8075 | 11.111 |
| 16 Mai 2024 | 10,085 | -0,27 | -2,58% | 10,485 | 10,97 | 9,915 | 5.049 |
| 15 Mai 2024 | 10,3525 | 0,42 | 4,28% | 10,125 | 10,69 | 9,8088 | 9.320 |
| 14 Mai 2024 | 9,9275 | 0,47 | 4,96% | 9,665 | 10,61 | 9,43 | 398 |
| 13 Mai 2024 | 9,4588 | -0,36 | -3,62% | 9,9125 | 10,1025 | 9,4462 | 2.494 |
| 10 Mai 2024 | 9,8138 | 0,18 | 1,83% | 9,8675 | 10,315 | 9,6875 | 19.113 |
| 09 Mai 2024 | 9,6375 | 0,21 | 2,21% | 9,27 | 9,7838 | 9,1025 | 3.935 |
| 08 Mai 2024 | 9,4288 | -0,37 | -3,79% | 9,6125 | 9,6913 | 9,1675 | 16.323 |
| 07 Mai 2024 | 9,80 | 0,55 | 5,92% | 9,7525 | 9,9788 | 9,61 | 7.021 |
| 03 Mai 2024 | 9,2525 | 0,24 | 2,63% | 8,8525 | 9,4175 | 8,7688 | 28.265 |
| 02 Mai 2024 | 9,015 | -0,20 | -2,20% | 9,2925 | 9,3438 | 8,6375 | 7.657 |
| 01 Mai 2024 | 9,2175 | 0,08 | 0,86% | 9,12 | 9,3913 | 9,0087 | 1.270 |
| 30 Abr 2024 | 9,1388 | -0,74 | -7,50% | 9,605 | 10,875 | 8,9288 | 23.429 |
