Cotações Históricas PRJU
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Abr 2024 | 28,8438 | -0,41 | -1,41% | 28,8438 | 28,8438 | 28,8438 | 0 |
24 Abr 2024 | 29,2563 | -0,01 | -0,04% | 29,2563 | 29,2563 | 29,2563 | 0 |
23 Abr 2024 | 29,2688 | 0,21 | 0,73% | 29,2688 | 29,2688 | 29,2688 | 0 |
22 Abr 2024 | 29,0563 | 0,01 | 0,04% | 28,955 | 29,0563 | 28,955 | 18 |
19 Abr 2024 | 29,0438 | -0,23 | -0,79% | 29,0438 | 29,0438 | 29,0438 | 0 |
18 Abr 2024 | 29,275 | 0,12 | 0,41% | 29,275 | 29,275 | 29,275 | 0 |
17 Abr 2024 | 29,1563 | -0,36 | -1,21% | 29,1563 | 29,1563 | 29,1563 | 0 |
16 Abr 2024 | 29,5138 | -0,65 | -2,14% | 29,5138 | 29,5138 | 29,5138 | 0 |
15 Abr 2024 | 30,1588 | 0,00 | -0,01% | 30,2325 | 30,2325 | 30,1588 | 5.100 |
12 Abr 2024 | 30,1613 | 0,00 | 0,00% | 30,3775 | 30,4075 | 30,1613 | 126 |
11 Abr 2024 | 30,1613 | -0,01 | -0,02% | 30,24 | 30,2425 | 30,1613 | 181 |
10 Abr 2024 | 30,1663 | -0,36 | -1,19% | 30,1663 | 30,1663 | 30,1663 | 1 |
09 Abr 2024 | 30,5288 | -0,06 | -0,20% | 30,5288 | 30,5288 | 30,5288 | 0 |
08 Abr 2024 | 30,5913 | 0,24 | 0,80% | 30,4725 | 30,5913 | 30,4725 | 141 |
05 Abr 2024 | 30,3488 | -0,29 | -0,95% | 30,3488 | 30,3488 | 30,3488 | 0 |
04 Abr 2024 | 30,6388 | 0,08 | 0,25% | 30,6388 | 30,6388 | 30,6388 | 0 |
03 Abr 2024 | 30,5625 | 0,34 | 1,12% | 30,5625 | 30,5625 | 30,5625 | 0 |
02 Abr 2024 | 30,225 | -0,74 | -2,40% | 30,555 | 30,555 | 30,225 | 1.081 |
28 Mar 2024 | 30,9688 | 0,00 | 0,00% | 30,775 | 30,9688 | 30,775 | 2.974 |
27 Mar 2024 | 30,9675 | -0,09 | -0,30% | 30,96 | 30,9675 | 30,96 | 710 |
26 Mar 2024 | 31,06 | 0,20 | 0,64% | 31,06 | 31,06 | 31,06 | 0 |
25 Mar 2024 | 30,8625 | -0,30 | -0,97% | 30,83 | 30,8625 | 30,83 | 237 |
22 Mar 2024 | 31,1638 | 0,01 | 0,04% | 31,1638 | 31,1638 | 31,1638 | 0 |
21 Mar 2024 | 31,1525 | 0,34 | 1,11% | 31,1525 | 31,1525 | 31,1525 | 0 |
20 Mar 2024 | 30,8113 | 0,02 | 0,05% | 30,8825 | 30,8825 | 30,8113 | 41 |
19 Mar 2024 | 30,7963 | 0,17 | 0,56% | 30,7963 | 30,7963 | 30,7963 | 0 |
18 Mar 2024 | 30,6263 | 0,48 | 1,59% | 30,6263 | 30,6263 | 30,6263 | 0 |
15 Mar 2024 | 30,1463 | 0,14 | 0,47% | 30,1463 | 30,1463 | 30,1463 | 594 |
14 Mar 2024 | 30,0063 | -0,07 | -0,22% | 30,0063 | 30,0063 | 30,0063 | 0 |
13 Mar 2024 | 30,0738 | -0,20 | -0,66% | 30,0225 | 30,0738 | 30,0225 | 1 |
12 Mar 2024 | 30,275 | 0,07 | 0,24% | 30,275 | 30,275 | 30,275 | 0 |
11 Mar 2024 | 30,2013 | -0,74 | -2,40% | 30,2013 | 30,2013 | 30,2013 | 110 |
08 Mar 2024 | 30,9438 | 0,01 | 0,02% | 30,9438 | 30,9438 | 30,9438 | 0 |
07 Mar 2024 | 30,9388 | 0,02 | 0,05% | 30,9388 | 30,9388 | 30,9388 | 251 |
06 Mar 2024 | 30,9238 | 0,44 | 1,46% | 30,9238 | 30,9238 | 30,9238 | 0 |
05 Mar 2024 | 30,4788 | 0,22 | 0,73% | 30,4788 | 30,4788 | 30,4788 | 0 |
04 Mar 2024 | 30,2575 | -0,12 | -0,39% | 30,2575 | 30,2575 | 30,2575 | 0 |
01 Mar 2024 | 30,375 | 0,46 | 1,53% | 30,375 | 30,375 | 30,375 | 0 |
29 Fev 2024 | 29,9175 | 0,11 | 0,36% | 29,9175 | 29,9175 | 29,9175 | 0 |
28 Fev 2024 | 29,8088 | -0,20 | -0,65% | 29,80 | 29,8088 | 29,80 | 17 |
27 Fev 2024 | 30,005 | 0,02 | 0,06% | 30,005 | 30,005 | 30,005 | 0 |
26 Fev 2024 | 29,9875 | 0,02 | 0,08% | 29,9875 | 29,9875 | 29,9875 | 0 |
23 Fev 2024 | 29,9638 | 0,15 | 0,51% | 29,9638 | 29,9638 | 29,9638 | 0 |
22 Fev 2024 | 29,8113 | 0,36 | 1,21% | 29,8113 | 29,8113 | 29,8113 | 0 |
21 Fev 2024 | 29,455 | 0,03 | 0,11% | 29,455 | 29,455 | 29,455 | 0 |
20 Fev 2024 | 29,4238 | -0,19 | -0,64% | 29,4238 | 29,4238 | 29,4238 | 0 |
19 Fev 2024 | 29,6125 | 0,22 | 0,75% | 29,6125 | 29,6125 | 29,6125 | 0 |
16 Fev 2024 | 29,3913 | 0,19 | 0,64% | 29,3913 | 29,3913 | 29,3913 | 0 |
15 Fev 2024 | 29,2038 | 0,26 | 0,89% | 29,2038 | 29,2038 | 29,2038 | 0 |
14 Fev 2024 | 28,945 | -0,14 | -0,49% | 28,945 | 28,945 | 28,945 | 0 |
13 Fev 2024 | 29,0875 | 0,04 | 0,15% | 29,0875 | 29,0875 | 29,0875 | 0 |
12 Fev 2024 | 29,0438 | 0,27 | 0,93% | 29,0438 | 29,0438 | 29,0438 | 0 |
09 Fev 2024 | 28,7775 | 0,15 | 0,53% | 28,7775 | 28,7775 | 28,7775 | 0 |
08 Fev 2024 | 28,625 | -0,23 | -0,81% | 28,625 | 28,625 | 28,625 | 0 |
07 Fev 2024 | 28,8575 | 0,20 | 0,71% | 28,865 | 28,865 | 28,8575 | 760 |
06 Fev 2024 | 28,655 | 0,02 | 0,08% | 28,655 | 28,655 | 28,655 | 2 |
05 Fev 2024 | 28,6325 | -0,11 | -0,37% | 28,6325 | 28,6325 | 28,6325 | 2.070 |
02 Fev 2024 | 28,74 | -0,10 | -0,33% | 28,74 | 28,74 | 28,74 | 0 |
01 Fev 2024 | 28,835 | -0,10 | -0,34% | 28,835 | 28,835 | 28,835 | 0 |
31 Jan 2024 | 28,9325 | 0,37 | 1,30% | 28,9325 | 28,9325 | 28,9325 | 0 |
30 Jan 2024 | 28,56 | 0,01 | 0,03% | 28,585 | 28,585 | 28,56 | 5.100 |
29 Jan 2024 | 28,5513 | 0,09 | 0,33% | 28,5513 | 28,5513 | 28,5513 | 0 |