Cotações Históricas PABG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 25,79 | -0,24 | -0,90% | 25,75 | 25,79 | 25,75 | 402 |
01 Jul 2024 | 26,025 | 0,23 | 0,90% | 26,035 | 26,055 | 26,025 | 819 |
28 Jun 2024 | 25,7925 | -0,05 | -0,18% | 25,855 | 25,945 | 25,7925 | 496 |
27 Jun 2024 | 25,84 | -0,11 | -0,40% | 25,85 | 25,925 | 25,84 | 647 |
26 Jun 2024 | 25,945 | 0,02 | 0,10% | 25,96 | 26,01 | 25,85 | 1.706 |
25 Jun 2024 | 25,92 | -0,12 | -0,44% | 25,88 | 25,935 | 25,88 | 552 |
24 Jun 2024 | 26,035 | 0,23 | 0,87% | 25,965 | 26,06 | 25,965 | 2.708 |
21 Jun 2024 | 25,81 | -0,19 | -0,73% | 25,795 | 25,81 | 25,795 | 1.365 |
20 Jun 2024 | 26,00 | 0,34 | 1,34% | 25,85 | 26,00 | 25,85 | 307 |
19 Jun 2024 | 25,655 | -0,18 | -0,68% | 25,69 | 25,74 | 25,655 | 505 |
18 Jun 2024 | 25,83 | 0,19 | 0,73% | 25,72 | 25,83 | 25,72 | 417 |
17 Jun 2024 | 25,6425 | 0,19 | 0,77% | 25,505 | 25,6425 | 25,505 | 510 |
14 Jun 2024 | 25,4475 | -0,47 | -1,82% | 25,40 | 25,455 | 25,335 | 4.915 |
13 Jun 2024 | 25,92 | -0,53 | -1,99% | 26,125 | 26,195 | 25,92 | 120 |
12 Jun 2024 | 26,445 | 0,50 | 1,93% | 26,02 | 26,445 | 26,02 | 3.807 |
11 Jun 2024 | 25,945 | -0,26 | -1,00% | 26,025 | 26,05 | 25,945 | 328 |
10 Jun 2024 | 26,2075 | -0,40 | -1,49% | 26,34 | 26,34 | 26,105 | 1.631 |
07 Jun 2024 | 26,605 | -0,15 | -0,57% | 26,60 | 26,65 | 26,60 | 722 |
06 Jun 2024 | 26,7575 | 0,16 | 0,58% | 26,75 | 26,80 | 26,745 | 948 |
05 Jun 2024 | 26,6025 | 0,32 | 1,23% | 26,465 | 26,6025 | 26,46 | 422 |
04 Jun 2024 | 26,28 | -0,19 | -0,73% | 26,345 | 26,345 | 26,19 | 359 |
03 Jun 2024 | 26,4725 | 0,15 | 0,58% | 26,515 | 26,565 | 26,4725 | 324 |
31 Mai 2024 | 26,32 | -0,03 | -0,09% | 26,315 | 26,33 | 26,315 | 304 |
30 Mai 2024 | 26,345 | 0,12 | 0,47% | 26,195 | 26,345 | 26,195 | 384 |
29 Mai 2024 | 26,2225 | -0,34 | -1,28% | 26,30 | 26,33 | 26,2225 | 665 |
28 Mai 2024 | 26,5625 | -0,07 | -0,25% | 26,665 | 26,70 | 26,5625 | 619 |
24 Mai 2024 | 26,63 | -0,02 | -0,08% | 26,555 | 26,63 | 26,555 | 885 |
23 Mai 2024 | 26,6525 | 0,04 | 0,14% | 26,70 | 26,765 | 26,6525 | 320 |
22 Mai 2024 | 26,615 | -0,19 | -0,69% | 26,60 | 26,635 | 26,60 | 581 |
21 Mai 2024 | 26,80 | -0,15 | -0,56% | 26,68 | 26,80 | 26,68 | 418 |
20 Mai 2024 | 26,95 | 0,15 | 0,54% | 26,845 | 26,95 | 26,84 | 1.149 |
17 Mai 2024 | 26,805 | -0,16 | -0,58% | 26,775 | 26,825 | 26,77 | 722 |
16 Mai 2024 | 26,9625 | -0,07 | -0,24% | 27,04 | 27,05 | 26,9625 | 444 |
15 Mai 2024 | 27,0275 | 0,10 | 0,36% | 26,865 | 27,0275 | 26,865 | 304 |
14 Mai 2024 | 26,93 | 0,10 | 0,38% | 26,83 | 26,93 | 26,83 | 352 |
13 Mai 2024 | 26,8275 | 0,02 | 0,07% | 26,835 | 26,875 | 26,8275 | 362 |
10 Mai 2024 | 26,8075 | 0,15 | 0,56% | 26,855 | 26,855 | 26,77 | 784 |
09 Mai 2024 | 26,6575 | 0,15 | 0,57% | 26,465 | 26,6575 | 26,43 | 672 |
08 Mai 2024 | 26,5075 | 0,13 | 0,47% | 26,52 | 26,57 | 26,5075 | 1.030 |
07 Mai 2024 | 26,3825 | 0,49 | 1,90% | 26,195 | 26,3825 | 26,195 | 688 |
03 Mai 2024 | 25,89 | 0,20 | 0,79% | 25,845 | 25,89 | 25,795 | 893 |
02 Mai 2024 | 25,6875 | 0,20 | 0,80% | 25,60 | 25,6875 | 25,60 | 421 |
01 Mai 2024 | 25,4825 | -0,14 | -0,55% | 25,46 | 25,60 | 25,46 | 917 |
30 Abr 2024 | 25,6225 | -0,24 | -0,92% | 25,825 | 25,865 | 25,6225 | 790 |
29 Abr 2024 | 25,86 | -0,15 | -0,58% | 25,93 | 25,965 | 25,86 | 1.075 |
26 Abr 2024 | 26,01 | 0,36 | 1,40% | 25,85 | 26,01 | 25,85 | 1.015 |
25 Abr 2024 | 25,65 | -0,24 | -0,92% | 25,69 | 25,69 | 25,58 | 611 |
24 Abr 2024 | 25,8875 | 0,02 | 0,07% | 26,04 | 26,085 | 25,88 | 1.014 |
23 Abr 2024 | 25,87 | 0,26 | 1,02% | 25,895 | 26,005 | 25,87 | 248 |
22 Abr 2024 | 25,61 | 0,25 | 0,99% | 25,61 | 25,615 | 25,61 | 186 |
19 Abr 2024 | 25,36 | 0,04 | 0,15% | 25,26 | 25,36 | 25,26 | 441 |
18 Abr 2024 | 25,3225 | 0,13 | 0,52% | 25,26 | 25,3225 | 25,26 | 291 |
17 Abr 2024 | 25,1925 | 0,01 | 0,04% | 25,32 | 25,395 | 25,1925 | 919 |
16 Abr 2024 | 25,1825 | -0,36 | -1,40% | 25,17 | 25,32 | 25,17 | 804 |
15 Abr 2024 | 25,54 | 0,14 | 0,54% | 25,585 | 25,625 | 25,54 | 502 |
12 Abr 2024 | 25,4025 | -0,16 | -0,64% | 25,655 | 25,715 | 25,4025 | 396 |
11 Abr 2024 | 25,565 | -0,18 | -0,68% | 25,51 | 25,565 | 25,51 | 447 |
10 Abr 2024 | 25,74 | 0,05 | 0,19% | 25,80 | 25,84 | 25,74 | 710 |
09 Abr 2024 | 25,69 | -0,24 | -0,93% | 25,695 | 25,765 | 25,69 | 767 |
08 Abr 2024 | 25,93 | 0,13 | 0,48% | 25,81 | 25,93 | 25,81 | 647 |
05 Abr 2024 | 25,805 | -0,26 | -0,98% | 25,63 | 25,805 | 25,63 | 612 |
04 Abr 2024 | 26,06 | 0,08 | 0,31% | 25,97 | 26,06 | 25,97 | 1.060 |