Cotações Históricas PAVU
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 33,3325 | -0,04 | -0,12% | 33,235 | 33,69 | 32,8425 | 523 |
01 Jul 2024 | 33,3725 | -0,62 | -1,83% | 33,3725 | 33,3725 | 33,3725 | 0 |
28 Jun 2024 | 33,995 | 0,32 | 0,96% | 33,995 | 33,995 | 33,995 | 0 |
27 Jun 2024 | 33,6725 | 0,11 | 0,34% | 33,6725 | 33,6725 | 33,6725 | 0 |
26 Jun 2024 | 33,56 | -0,03 | -0,09% | 33,56 | 33,56 | 33,56 | 0 |
25 Jun 2024 | 33,59 | -0,93 | -2,69% | 33,59 | 33,59 | 33,59 | 0 |
24 Jun 2024 | 34,52 | 0,50 | 1,48% | 34,52 | 34,52 | 34,52 | 0 |
21 Jun 2024 | 34,0175 | -0,22 | -0,63% | 34,0175 | 34,0175 | 34,0175 | 0 |
20 Jun 2024 | 34,2325 | 0,01 | 0,01% | 34,2325 | 34,2325 | 34,2325 | 0 |
19 Jun 2024 | 34,2275 | 0,00 | 0,00% | 34,2275 | 34,2275 | 34,2275 | 0 |
18 Jun 2024 | 34,2275 | 0,25 | 0,74% | 34,2275 | 34,2275 | 34,2275 | 0 |
17 Jun 2024 | 33,975 | 0,31 | 0,92% | 33,975 | 33,975 | 33,975 | 0 |
14 Jun 2024 | 33,665 | -0,52 | -1,51% | 34,25 | 34,365 | 33,48 | 1.046 |
13 Jun 2024 | 34,18 | -0,59 | -1,68% | 34,18 | 34,18 | 34,18 | 0 |
12 Jun 2024 | 34,765 | 0,78 | 2,30% | 34,485 | 34,9925 | 34,2875 | 523 |
11 Jun 2024 | 33,985 | -0,11 | -0,32% | 33,985 | 33,985 | 33,985 | 0 |
10 Jun 2024 | 34,095 | -0,04 | -0,11% | 34,095 | 34,095 | 34,095 | 0 |
07 Jun 2024 | 34,1325 | -0,20 | -0,59% | 34,1325 | 34,1325 | 34,1325 | 0 |
06 Jun 2024 | 34,335 | -0,09 | -0,25% | 34,515 | 34,6275 | 34,1725 | 762 |
05 Jun 2024 | 34,4225 | 0,35 | 1,03% | 34,45 | 34,4725 | 34,2675 | 43 |
04 Jun 2024 | 34,07 | -0,51 | -1,47% | 34,555 | 34,6125 | 33,8525 | 806 |
03 Jun 2024 | 34,5775 | -0,16 | -0,45% | 34,5775 | 34,5775 | 34,5775 | 0 |
31 Mai 2024 | 34,7325 | -0,35 | -1,00% | 34,7325 | 34,7325 | 34,7325 | 0 |
30 Mai 2024 | 35,085 | 0,23 | 0,67% | 35,085 | 35,085 | 35,085 | 0 |
29 Mai 2024 | 34,85 | -0,67 | -1,87% | 34,85 | 34,85 | 34,85 | 0 |
28 Mai 2024 | 35,515 | -0,06 | -0,16% | 35,515 | 35,515 | 35,515 | 0 |
24 Mai 2024 | 35,5725 | 0,02 | 0,05% | 35,365 | 35,625 | 35,285 | 608 |
23 Mai 2024 | 35,555 | -0,18 | -0,50% | 35,555 | 35,555 | 35,555 | 0 |
22 Mai 2024 | 35,735 | 0,00 | 0,00% | 35,735 | 35,735 | 35,735 | 0 |
21 Mai 2024 | 35,735 | -0,18 | -0,51% | 35,735 | 35,735 | 35,735 | 0 |
20 Mai 2024 | 35,9175 | 0,40 | 1,13% | 35,9175 | 35,9175 | 35,9175 | 0 |
17 Mai 2024 | 35,515 | -0,26 | -0,71% | 35,515 | 35,515 | 35,515 | 0 |
16 Mai 2024 | 35,77 | -0,44 | -1,20% | 36,295 | 36,295 | 35,725 | 513 |
15 Mai 2024 | 36,205 | 0,49 | 1,37% | 36,205 | 36,205 | 36,205 | 0 |
14 Mai 2024 | 35,715 | -0,16 | -0,44% | 35,715 | 35,715 | 35,715 | 0 |
13 Mai 2024 | 35,8725 | -0,01 | -0,03% | 35,8725 | 35,8725 | 35,8725 | 0 |
10 Mai 2024 | 35,8825 | 0,12 | 0,34% | 35,8825 | 35,8825 | 35,8825 | 0 |
09 Mai 2024 | 35,76 | 0,38 | 1,09% | 35,76 | 35,76 | 35,76 | 0 |
08 Mai 2024 | 35,375 | -0,03 | -0,08% | 35,48 | 35,48 | 35,2225 | 140 |
07 Mai 2024 | 35,405 | 0,52 | 1,48% | 35,405 | 35,405 | 35,405 | 0 |
03 Mai 2024 | 34,8875 | 0,53 | 1,53% | 34,8875 | 34,8875 | 34,8875 | 0 |
02 Mai 2024 | 34,3625 | 0,26 | 0,76% | 34,3625 | 34,3625 | 34,3625 | 0 |
01 Mai 2024 | 34,105 | -0,45 | -1,30% | 34,105 | 34,105 | 34,105 | 0 |
30 Abr 2024 | 34,555 | -0,42 | -1,19% | 34,555 | 34,555 | 34,555 | 0 |
29 Abr 2024 | 34,9725 | 0,27 | 0,79% | 34,9725 | 34,9725 | 34,9725 | 0 |
26 Abr 2024 | 34,70 | 0,61 | 1,79% | 34,59 | 34,875 | 34,425 | 150 |
25 Abr 2024 | 34,09 | -0,22 | -0,64% | 34,25 | 34,25 | 33,715 | 523 |
24 Abr 2024 | 34,31 | -0,29 | -0,82% | 34,31 | 34,31 | 34,31 | 0 |
23 Abr 2024 | 34,595 | 0,52 | 1,53% | 34,235 | 34,6975 | 34,11 | 523 |
22 Abr 2024 | 34,0725 | -0,12 | -0,35% | 34,0725 | 34,0725 | 34,0725 | 0 |
19 Abr 2024 | 34,1925 | -0,36 | -1,03% | 34,1925 | 34,1925 | 34,1925 | 0 |
18 Abr 2024 | 34,5475 | 0,21 | 0,62% | 34,385 | 34,6025 | 34,22 | 415 |
17 Abr 2024 | 34,335 | -0,14 | -0,40% | 34,335 | 34,335 | 34,335 | 0 |
16 Abr 2024 | 34,4725 | -0,60 | -1,70% | 34,715 | 34,7925 | 34,26 | 804 |
15 Abr 2024 | 35,0675 | -0,16 | -0,45% | 35,0675 | 35,0675 | 35,0675 | 0 |
12 Abr 2024 | 35,2275 | -0,06 | -0,16% | 35,2275 | 35,2275 | 35,2275 | 0 |
11 Abr 2024 | 35,2825 | -0,34 | -0,95% | 35,2825 | 35,2825 | 35,2825 | 0 |
10 Abr 2024 | 35,6225 | -0,24 | -0,66% | 35,6225 | 35,6225 | 35,6225 | 0 |
09 Abr 2024 | 35,8575 | -0,41 | -1,12% | 35,8575 | 35,8575 | 35,8575 | 0 |
08 Abr 2024 | 36,265 | 0,09 | 0,26% | 36,265 | 36,39 | 36,16 | 300 |
05 Abr 2024 | 36,1725 | -0,28 | -0,77% | 36,1725 | 36,1725 | 36,1725 | 0 |
04 Abr 2024 | 36,4525 | 0,30 | 0,83% | 36,4525 | 36,4525 | 36,4525 | 0 |