Cotações Históricas PYPS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
04 Jul 2024 | 11,756 | 0,00 | 0,00% | 11,756 | 11,756 | 11,756 | 0 |
03 Jul 2024 | 11,756 | -0,19 | -1,58% | 11,756 | 11,756 | 11,756 | 0 |
02 Jul 2024 | 11,9445 | -0,30 | -2,42% | 11,9445 | 11,9445 | 11,9445 | 0 |
01 Jul 2024 | 12,2405 | 0,17 | 1,45% | 12,2405 | 12,2405 | 12,2405 | 0 |
28 Jun 2024 | 12,066 | 0,04 | 0,29% | 12,066 | 12,066 | 12,066 | 0 |
27 Jun 2024 | 12,031 | 0,04 | 0,29% | 12,031 | 12,031 | 12,031 | 0 |
26 Jun 2024 | 11,996 | 0,18 | 1,52% | 11,996 | 11,996 | 11,996 | 0 |
25 Jun 2024 | 11,8165 | 0,15 | 1,29% | 11,8165 | 11,8165 | 11,8165 | 0 |
24 Jun 2024 | 11,6655 | -0,03 | -0,24% | 11,6655 | 11,6655 | 11,6655 | 0 |
21 Jun 2024 | 11,6935 | -0,19 | -1,59% | 11,6935 | 11,6935 | 11,6935 | 0 |
20 Jun 2024 | 11,883 | 0,11 | 0,97% | 11,883 | 11,883 | 11,883 | 0 |
19 Jun 2024 | 11,769 | 0,00 | 0,00% | 11,769 | 11,769 | 11,769 | 0 |
18 Jun 2024 | 11,769 | 0,05 | 0,46% | 11,769 | 11,769 | 11,769 | 0 |
17 Jun 2024 | 11,715 | 0,22 | 1,93% | 11,715 | 11,715 | 11,715 | 0 |
14 Jun 2024 | 11,4935 | 0,20 | 1,79% | 11,4935 | 11,4935 | 11,4935 | 0 |
13 Jun 2024 | 11,2915 | 0,29 | 2,68% | 11,055 | 12,0105 | 10,1915 | 290 |
12 Jun 2024 | 10,997 | 0,21 | 1,95% | 10,837 | 11,048 | 10,6655 | 41 |
11 Jun 2024 | 10,7865 | 0,28 | 2,68% | 10,7865 | 10,7865 | 10,7865 | 0 |
10 Jun 2024 | 10,5045 | 0,09 | 0,87% | 10,5045 | 10,5045 | 10,5045 | 0 |
07 Jun 2024 | 10,4135 | -0,22 | -2,03% | 10,4135 | 10,4135 | 10,4135 | 0 |
06 Jun 2024 | 10,629 | -0,53 | -4,75% | 10,629 | 10,629 | 10,629 | 0 |
05 Jun 2024 | 11,159 | 0,06 | 0,53% | 11,159 | 11,159 | 11,159 | 0 |
04 Jun 2024 | 11,1005 | -0,23 | -2,04% | 11,1005 | 11,1005 | 11,1005 | 0 |
03 Jun 2024 | 11,3315 | 0,17 | 1,54% | 11,3315 | 11,3315 | 11,3315 | 0 |
31 Mai 2024 | 11,1595 | 0,00 | 0,01% | 11,1595 | 11,1595 | 11,1595 | 0 |
30 Mai 2024 | 11,158 | -0,34 | -2,94% | 11,158 | 11,158 | 11,158 | 0 |
29 Mai 2024 | 11,4955 | 0,21 | 1,89% | 11,4955 | 11,4955 | 11,4955 | 0 |
28 Mai 2024 | 11,2825 | -0,12 | -1,05% | 11,268 | 12,442 | 10,283 | 290 |
24 Mai 2024 | 11,402 | 0,10 | 0,89% | 11,402 | 11,402 | 11,402 | 0 |
23 Mai 2024 | 11,301 | 0,08 | 0,68% | 11,301 | 11,301 | 11,301 | 0 |
22 Mai 2024 | 11,2245 | 0,21 | 1,94% | 11,2245 | 11,2245 | 11,2245 | 0 |
21 Mai 2024 | 11,0105 | 0,14 | 1,29% | 11,0105 | 11,0105 | 11,0105 | 0 |
20 Mai 2024 | 10,8705 | -0,03 | -0,27% | 10,8705 | 10,8705 | 10,8705 | 0 |
17 Mai 2024 | 10,8995 | -0,08 | -0,69% | 10,8995 | 10,8995 | 10,8995 | 0 |
16 Mai 2024 | 10,975 | -0,04 | -0,38% | 10,975 | 10,975 | 10,975 | 0 |
15 Mai 2024 | 11,0165 | 0,15 | 1,35% | 11,0165 | 11,0165 | 11,0165 | 0 |
14 Mai 2024 | 10,8695 | -0,10 | -0,88% | 10,8695 | 10,8695 | 10,8695 | 0 |
13 Mai 2024 | 10,966 | -0,07 | -0,65% | 10,966 | 10,966 | 10,966 | 0 |
10 Mai 2024 | 11,0375 | 0,01 | 0,10% | 11,0375 | 11,0375 | 11,0375 | 0 |
09 Mai 2024 | 11,026 | 0,10 | 0,96% | 11,026 | 11,026 | 11,026 | 0 |
08 Mai 2024 | 10,9215 | 0,36 | 3,36% | 10,9215 | 10,9215 | 10,9215 | 0 |
07 Mai 2024 | 10,566 | -0,20 | -1,84% | 10,566 | 10,566 | 10,566 | 0 |
03 Mai 2024 | 10,7645 | 0,12 | 1,12% | 10,7645 | 10,7645 | 10,7645 | 0 |
02 Mai 2024 | 10,645 | -0,02 | -0,22% | 10,645 | 10,645 | 10,645 | 0 |
01 Mai 2024 | 10,6685 | 0,38 | 3,68% | 10,449 | 11,936 | 8,923 | 340 |
30 Abr 2024 | 10,29 | -0,23 | -2,20% | 10,469 | 12,325 | 8,417 | 100 |
29 Abr 2024 | 10,522 | -0,28 | -2,62% | 10,522 | 10,522 | 10,522 | 0 |
26 Abr 2024 | 10,805 | -0,28 | -2,50% | 10,805 | 10,805 | 10,805 | 0 |
25 Abr 2024 | 11,0815 | 0,18 | 1,66% | 11,0815 | 11,0815 | 11,0815 | 0 |
24 Abr 2024 | 10,901 | -0,06 | -0,57% | 10,901 | 10,901 | 10,901 | 0 |
23 Abr 2024 | 10,963 | -0,26 | -2,29% | 10,963 | 10,963 | 10,963 | 0 |
22 Abr 2024 | 11,22 | -0,13 | -1,16% | 11,22 | 11,22 | 11,22 | 0 |
19 Abr 2024 | 11,352 | 0,12 | 1,08% | 11,352 | 11,352 | 11,352 | 0 |
18 Abr 2024 | 11,2305 | 0,07 | 0,59% | 11,2305 | 11,2305 | 11,2305 | 0 |
17 Abr 2024 | 11,165 | 0,13 | 1,16% | 11,165 | 11,165 | 11,165 | 0 |
16 Abr 2024 | 11,0365 | 0,16 | 1,46% | 11,0365 | 11,0365 | 11,0365 | 0 |
15 Abr 2024 | 10,878 | 0,09 | 0,87% | 10,878 | 10,878 | 10,878 | 0 |
12 Abr 2024 | 10,784 | -0,06 | -0,57% | 10,784 | 10,784 | 10,784 | 0 |
11 Abr 2024 | 10,8455 | 0,18 | 1,64% | 10,8455 | 10,8455 | 10,8455 | 0 |
10 Abr 2024 | 10,67 | 0,10 | 0,96% | 10,67 | 10,67 | 10,67 | 0 |
09 Abr 2024 | 10,5685 | -0,04 | -0,38% | 10,5685 | 10,5685 | 10,5685 | 0 |
08 Abr 2024 | 10,609 | -0,27 | -2,45% | 10,609 | 10,609 | 10,609 | 0 |