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 PAUS
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mai 2024 | 5,385 | 0,04 | 0,75% | 5,385 | 5,385 | 5,385 | 133.943 |
| 17 Mai 2024 | 5,345 | -0,03 | -0,58% | 5,346 | 5,348 | 5,336 | 133.596 |
| 16 Mai 2024 | 5,376 | 0,06 | 1,19% | 5,371 | 5,3795 | 5,348 | 108.801 |
| 15 Mai 2024 | 5,313 | 0,06 | 1,12% | 5,278 | 5,35 | 5,253 | 142.983 |
| 14 Mai 2024 | 5,254 | 0,00 | 0,10% | 5,242 | 5,2635 | 5,211 | 5.185.978 |
| 13 Mai 2024 | 5,249 | 0,01 | 0,11% | 5,254 | 5,2545 | 5,243 | 233.387 |
| 10 Mai 2024 | 5,243 | 0,02 | 0,46% | 5,261 | 5,2755 | 5,2365 | 133.974 |
| 09 Mai 2024 | 5,219 | 0,03 | 0,48% | 5,219 | 5,219 | 5,219 | 23.400 |
| 08 Mai 2024 | 5,194 | -0,02 | -0,40% | 5,203 | 5,203 | 5,172 | 127.759 |
| 07 Mai 2024 | 5,215 | 0,09 | 1,74% | 5,191 | 5,215 | 5,177 | 7.862.559 |
| 03 Mai 2024 | 5,126 | 0,09 | 1,85% | 5,065 | 5,1565 | 5,0535 | 134.033 |
| 02 Mai 2024 | 5,033 | 0,01 | 0,15% | 5,023 | 5,0365 | 4,9923 | 131.552 |
| 01 Mai 2024 | 5,0255 | -0,08 | -1,54% | 5,047 | 5,047 | 5,0073 | 5.270 |
| 30 Abr 2024 | 5,104 | 0,00 | -0,08% | 5,104 | 5,119 | 5,079 | 323.323 |
| 29 Abr 2024 | 5,108 | 0,02 | 0,41% | 5,108 | 5,108 | 5,108 | 343.800 |
| 26 Abr 2024 | 5,087 | 0,06 | 1,27% | 5,087 | 5,087 | 5,087 | 118.000 |
| 25 Abr 2024 | 5,023 | -0,06 | -1,08% | 5,056 | 5,0672 | 4,981 | 282.110 |
| 24 Abr 2024 | 5,078 | 0,01 | 0,24% | 5,08 | 5,085 | 5,0515 | 2.584.992 |
| 23 Abr 2024 | 5,066 | 0,08 | 1,66% | 5,029 | 5,066 | 5,016 | 252.999 |
| 22 Abr 2024 | 4,9835 | 0,00 | 0,07% | 4,9835 | 4,986 | 4,954 | 59.234 |
| 19 Abr 2024 | 4,9803 | -0,08 | -1,58% | 5,005 | 5,005 | 4,9783 | 24.637 |
| 18 Abr 2024 | 5,06 | 0,03 | 0,54% | 5,037 | 5,06 | 5,0065 | 78.485 |
| 17 Abr 2024 | 5,033 | -0,03 | -0,63% | 5,065 | 5,066 | 5,033 | 75.931 |
| 16 Abr 2024 | 5,065 | -0,07 | -1,42% | 5,056 | 5,0735 | 5,0475 | 3.096.646 |
| 15 Abr 2024 | 5,138 | -0,03 | -0,58% | 5,187 | 5,194 | 5,1345 | 204.934 |
| 12 Abr 2024 | 5,168 | -0,03 | -0,50% | 5,216 | 5,2185 | 5,152 | 137.966 |
| 11 Abr 2024 | 5,194 | -0,01 | -0,12% | 5,185 | 5,2185 | 5,154 | 1.708.467 |
| 10 Abr 2024 | 5,20 | -0,05 | -1,01% | 5,19 | 5,2185 | 5,1725 | 508.915 |
| 09 Abr 2024 | 5,253 | 0,00 | -0,03% | 5,278 | 5,278 | 5,21 | 143.094 |
| 08 Abr 2024 | 5,2545 | 0,05 | 0,93% | 5,245 | 5,268 | 5,245 | 4.051.132 |
| 05 Abr 2024 | 5,206 | -0,09 | -1,72% | 5,192 | 5,2345 | 5,192 | 767.232 |
| 04 Abr 2024 | 5,297 | 0,02 | 0,36% | 5,305 | 5,305 | 5,2885 | 375.190 |
| 03 Abr 2024 | 5,278 | 0,03 | 0,50% | 5,246 | 5,278 | 5,2355 | 264.499 |
| 02 Abr 2024 | 5,252 | -0,08 | -1,52% | 5,243 | 5,252 | 5,2275 | 94.633 |
| 28 Mar 2024 | 5,333 | 0,04 | 0,85% | 5,333 | 5,333 | 5,333 | 225.000 |
| 27 Mar 2024 | 5,288 | 0,04 | 0,78% | 5,281 | 5,3095 | 5,267 | 297.518 |
| 26 Mar 2024 | 5,247 | -0,05 | -0,89% | 5,30 | 5,3075 | 5,247 | 14.626.162 |
| 25 Mar 2024 | 5,294 | -0,01 | -0,26% | 5,294 | 5,294 | 5,2825 | 140.137 |
| 22 Mar 2024 | 5,308 | -0,04 | -0,80% | 5,308 | 5,308 | 5,308 | 4.074.804 |
| 21 Mar 2024 | 5,351 | 0,13 | 2,39% | 5,332 | 5,3515 | 5,3245 | 199.602 |
| 20 Mar 2024 | 5,226 | -0,01 | -0,17% | 5,242 | 5,242 | 5,226 | 172.433 |
| 19 Mar 2024 | 5,235 | -0,01 | -0,27% | 5,225 | 5,235 | 5,193 | 88.514 |
| 18 Mar 2024 | 5,249 | 0,04 | 0,79% | 5,252 | 5,252 | 5,237 | 111.925 |
| 15 Mar 2024 | 5,208 | -0,05 | -0,89% | 5,234 | 5,234 | 5,20 | 36.274 |
| 14 Mar 2024 | 5,255 | -0,03 | -0,48% | 5,284 | 5,284 | 5,2315 | 23.945 |
| 13 Mar 2024 | 5,2805 | 0,00 | 0,07% | 5,275 | 5,2825 | 5,273 | 126.131 |
| 12 Mar 2024 | 5,277 | 0,04 | 0,69% | 5,281 | 5,289 | 5,271 | 155.976 |
| 11 Mar 2024 | 5,241 | -0,07 | -1,34% | 5,24 | 5,241 | 5,217 | 222.356 |
| 08 Mar 2024 | 5,312 | 0,03 | 0,51% | 5,323 | 5,3355 | 5,29 | 2.196.548 |
| 07 Mar 2024 | 5,285 | 0,03 | 0,63% | 5,225 | 5,297 | 5,2195 | 1.855.550 |
| 06 Mar 2024 | 5,252 | 0,04 | 0,73% | 5,234 | 5,252 | 5,211 | 385.798 |
| 05 Mar 2024 | 5,214 | -0,04 | -0,74% | 5,255 | 5,255 | 5,1975 | 272.602 |
| 04 Mar 2024 | 5,253 | 0,03 | 0,63% | 5,247 | 5,254 | 5,234 | 632.521 |
| 01 Mar 2024 | 5,22 | 0,06 | 1,24% | 5,172 | 5,222 | 5,1625 | 241.103 |
| 29 Fev 2024 | 5,156 | 0,01 | 0,19% | 5,17 | 5,1795 | 5,147 | 576.540 |
| 28 Fev 2024 | 5,146 | 0,01 | 0,23% | 5,119 | 5,146 | 5,109 | 483.524 |
| 27 Fev 2024 | 5,134 | 0,00 | -0,04% | 5,149 | 5,15 | 5,123 | 79.059 |
| 26 Fev 2024 | 5,136 | -0,02 | -0,41% | 5,158 | 5,158 | 5,136 | 15.152.461 |
| 23 Fev 2024 | 5,157 | 0,03 | 0,66% | 5,172 | 5,173 | 5,132 | 61.710 |
| 22 Fev 2024 | 5,123 | 0,10 | 2,01% | 5,123 | 5,123 | 5,123 | 263.204 |
| 21 Fev 2024 | 5,022 | -0,01 | -0,10% | 5,013 | 5,022 | 5,0015 | 22.582 |
