Cotações Históricas PABC
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Mai 2024 | 19,257 | 0,00 | 0,02% | 19,257 | 19,257 | 19,257 | 0 |
13 Mai 2024 | 19,253 | 0,37 | 1,96% | 19,246 | 19,272 | 19,234 | 16 |
10 Mai 2024 | 18,882 | -0,02 | -0,08% | 18,894 | 18,935 | 18,854 | 120 |
09 Mai 2024 | 18,897 | 0,43 | 2,35% | 18,897 | 18,897 | 18,897 | 0 |
08 Mai 2024 | 18,464 | -0,26 | -1,37% | 18,464 | 18,464 | 18,464 | 0 |
07 Mai 2024 | 18,721 | -0,16 | -0,87% | 18,716 | 18,729 | 18,702 | 16 |
03 Mai 2024 | 18,885 | 0,26 | 1,38% | 18,885 | 18,885 | 18,885 | 0 |
02 Mai 2024 | 18,628 | 0,66 | 3,67% | 18,628 | 18,628 | 18,628 | 0 |
01 Mai 2024 | 17,969 | 0,07 | 0,41% | 17,969 | 17,969 | 17,969 | 0 |
30 Abr 2024 | 17,895 | -0,20 | -1,09% | 17,895 | 17,895 | 17,895 | 0 |
29 Abr 2024 | 18,093 | 0,20 | 1,13% | 18,093 | 18,093 | 18,093 | 0 |
26 Abr 2024 | 17,89 | 0,41 | 2,34% | 17,89 | 17,89 | 17,89 | 0 |
25 Abr 2024 | 17,481 | 0,03 | 0,18% | 17,481 | 17,481 | 17,481 | 0 |
24 Abr 2024 | 17,449 | 0,23 | 1,33% | 17,449 | 17,449 | 17,449 | 0 |
23 Abr 2024 | 17,22 | 0,33 | 1,95% | 17,22 | 17,22 | 17,22 | 0 |
22 Abr 2024 | 16,89 | 0,28 | 1,70% | 16,89 | 16,89 | 16,89 | 0 |
19 Abr 2024 | 16,607 | -0,18 | -1,07% | 16,607 | 16,607 | 16,607 | 0 |
18 Abr 2024 | 16,787 | 0,16 | 0,96% | 16,787 | 16,787 | 16,787 | 0 |
17 Abr 2024 | 16,628 | 0,01 | 0,05% | 16,622 | 16,65 | 16,597 | 150 |
16 Abr 2024 | 16,62 | -0,29 | -1,72% | 16,62 | 16,62 | 16,62 | 0 |
15 Abr 2024 | 16,911 | 0,08 | 0,45% | 16,876 | 16,911 | 16,876 | 12 |
12 Abr 2024 | 16,836 | -0,36 | -2,07% | 16,836 | 16,836 | 16,836 | 0 |
11 Abr 2024 | 17,192 | 0,04 | 0,22% | 17,192 | 17,192 | 17,192 | 0 |
10 Abr 2024 | 17,155 | -0,14 | -0,79% | 17,122 | 17,155 | 17,122 | 20 |
09 Abr 2024 | 17,292 | 0,07 | 0,41% | 17,268 | 17,301 | 17,268 | 1 |
08 Abr 2024 | 17,221 | 0,02 | 0,14% | 17,221 | 17,221 | 17,221 | 0 |
05 Abr 2024 | 17,197 | -0,27 | -1,53% | 17,182 | 17,208 | 17,182 | 100 |
04 Abr 2024 | 17,465 | 0,08 | 0,48% | 17,446 | 17,465 | 17,446 | 3 |
03 Abr 2024 | 17,381 | 0,09 | 0,54% | 17,35 | 17,389 | 17,35 | 139 |
02 Abr 2024 | 17,288 | 0,00 | 0,00% | 17,288 | 17,288 | 17,288 | 0 |
28 Mar 2024 | 17,288 | 0,20 | 1,18% | 17,27 | 17,304 | 17,27 | 5 |
27 Mar 2024 | 17,086 | -0,14 | -0,82% | 17,086 | 17,086 | 17,086 | 0 |
26 Mar 2024 | 17,228 | 0,10 | 0,57% | 17,228 | 17,228 | 17,228 | 0 |
25 Mar 2024 | 17,131 | -0,12 | -0,68% | 17,131 | 17,131 | 17,131 | 0 |
22 Mar 2024 | 17,249 | -0,27 | -1,56% | 17,23 | 17,258 | 17,202 | 150 |
21 Mar 2024 | 17,522 | -0,06 | -0,33% | 17,498 | 17,522 | 17,498 | 3 |
20 Mar 2024 | 17,58 | 0,08 | 0,45% | 17,58 | 17,58 | 17,58 | 0 |
19 Mar 2024 | 17,501 | -0,20 | -1,11% | 17,501 | 17,501 | 17,501 | 0 |
18 Mar 2024 | 17,697 | 0,13 | 0,73% | 17,697 | 17,697 | 17,697 | 0 |
15 Mar 2024 | 17,569 | -0,02 | -0,11% | 17,548 | 17,613 | 17,506 | 400 |
14 Mar 2024 | 17,588 | -0,36 | -1,98% | 17,588 | 17,588 | 17,588 | 0 |
13 Mar 2024 | 17,944 | 0,14 | 0,80% | 17,944 | 17,944 | 17,944 | 0 |
12 Mar 2024 | 17,801 | 0,29 | 1,66% | 17,801 | 17,801 | 17,801 | 0 |
11 Mar 2024 | 17,51 | 0,55 | 3,22% | 17,51 | 17,51 | 17,51 | 0 |
08 Mar 2024 | 16,963 | 0,02 | 0,11% | 16,963 | 16,963 | 16,963 | 0 |
07 Mar 2024 | 16,945 | -0,33 | -1,93% | 16,91 | 16,945 | 16,91 | 14 |
06 Mar 2024 | 17,279 | 0,31 | 1,80% | 17,279 | 17,279 | 17,279 | 0 |
05 Mar 2024 | 16,974 | -0,22 | -1,29% | 16,974 | 16,974 | 16,974 | 0 |
04 Mar 2024 | 17,196 | -0,23 | -1,29% | 17,206 | 17,237 | 17,167 | 195 |
01 Mar 2024 | 17,421 | 0,24 | 1,41% | 17,358 | 17,449 | 17,286 | 104 |
29 Fev 2024 | 17,179 | 0,06 | 0,37% | 17,179 | 17,179 | 17,179 | 0 |
28 Fev 2024 | 17,116 | -0,46 | -2,64% | 17,288 | 17,331 | 17,106 | 150 |
27 Fev 2024 | 17,58 | 0,24 | 1,39% | 17,58 | 17,58 | 17,58 | 0 |
26 Fev 2024 | 17,339 | -0,05 | -0,28% | 17,348 | 17,354 | 17,279 | 300 |
23 Fev 2024 | 17,388 | 0,13 | 0,76% | 17,388 | 17,388 | 17,388 | 0 |
22 Fev 2024 | 17,257 | 0,10 | 0,61% | 17,257 | 17,257 | 17,257 | 0 |
21 Fev 2024 | 17,153 | 0,28 | 1,67% | 17,153 | 17,153 | 17,153 | 0 |
20 Fev 2024 | 16,872 | 0,00 | 0,03% | 16,872 | 16,872 | 16,872 | 0 |
19 Fev 2024 | 16,867 | -0,27 | -1,60% | 16,867 | 16,867 | 16,867 | 0 |
16 Fev 2024 | 17,141 | 0,32 | 1,93% | 17,141 | 17,141 | 17,141 | 0 |
15 Fev 2024 | 16,816 | 0,07 | 0,42% | 16,816 | 16,816 | 16,816 | 0 |