Cotações Históricas PRAX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Mai 2024 | 44,08 | 1,37 | 3,21% | 42,76 | 44,08 | 41,76 | 254.662 |
23 Mai 2024 | 42,71 | 0,16 | 0,38% | 42,53 | 43,67 | 39,57 | 376.197 |
22 Mai 2024 | 42,55 | -2,22 | -4,96% | 44,90 | 45,48 | 42,39 | 287.304 |
21 Mai 2024 | 44,77 | -0,24 | -0,53% | 45,00 | 47,95 | 44,25 | 310.080 |
20 Mai 2024 | 45,01 | -0,38 | -0,84% | 45,07 | 45,97 | 44,35 | 216.638 |
17 Mai 2024 | 45,39 | 0,18 | 0,40% | 45,20 | 47,08 | 44,37 | 273.439 |
16 Mai 2024 | 45,21 | 1,21 | 2,75% | 44,33 | 46,44 | 44,02 | 499.685 |
15 Mai 2024 | 44,00 | -1,90 | -4,14% | 47,27 | 47,775 | 44,00 | 702.980 |
14 Mai 2024 | 45,90 | 0,71 | 1,57% | 45,19 | 47,36 | 44,81 | 356.101 |
13 Mai 2024 | 45,19 | -3,59 | -7,36% | 47,11 | 48,235 | 43,85 | 363.696 |
10 Mai 2024 | 48,78 | -1,31 | -2,62% | 50,15 | 52,2716 | 48,47 | 128.505 |
09 Mai 2024 | 50,09 | -0,66 | -1,30% | 50,93 | 50,93 | 49,46 | 124.399 |
08 Mai 2024 | 50,75 | -1,65 | -3,15% | 52,15 | 52,99 | 50,10 | 158.808 |
07 Mai 2024 | 52,40 | -0,75 | -1,41% | 52,75 | 54,37 | 51,665 | 179.557 |
06 Mai 2024 | 53,15 | -1,39 | -2,55% | 55,00 | 56,72 | 52,75 | 147.070 |
03 Mai 2024 | 54,54 | 0,38 | 0,70% | 55,40 | 55,435 | 54,345 | 169.366 |
02 Mai 2024 | 54,16 | -1,00 | -1,81% | 55,56 | 56,325 | 53,85 | 181.758 |
01 Mai 2024 | 55,16 | 0,29 | 0,53% | 57,71 | 57,83 | 54,77 | 216.424 |
30 Abr 2024 | 54,87 | -1,99 | -3,50% | 56,86 | 58,4105 | 53,70 | 200.788 |
29 Abr 2024 | 56,86 | 2,06 | 3,76% | 55,54 | 57,35 | 55,005 | 128.461 |
26 Abr 2024 | 54,80 | 1,92 | 3,63% | 53,02 | 56,45 | 51,8042 | 140.175 |
25 Abr 2024 | 52,88 | 1,74 | 3,40% | 49,545 | 52,89 | 49,094 | 132.796 |
24 Abr 2024 | 51,14 | 2,30 | 4,71% | 49,23 | 51,345 | 48,565 | 197.118 |
23 Abr 2024 | 48,84 | 1,06 | 2,22% | 47,96 | 50,4251 | 47,96 | 246.518 |
22 Abr 2024 | 47,78 | 0,89 | 1,90% | 46,13 | 50,025 | 45,06 | 662.447 |
19 Abr 2024 | 46,89 | 0,30 | 0,64% | 46,59 | 48,185 | 45,596 | 350.086 |
18 Abr 2024 | 46,59 | -4,19 | -8,25% | 50,18 | 50,42 | 45,8401 | 204.309 |
17 Abr 2024 | 50,78 | -1,63 | -3,11% | 52,67 | 53,06 | 47,02 | 271.446 |
16 Abr 2024 | 52,41 | -0,98 | -1,84% | 52,24 | 53,00 | 51,21 | 108.958 |
15 Abr 2024 | 53,39 | -1,77 | -3,21% | 55,04 | 55,16 | 52,72 | 109.668 |
12 Abr 2024 | 55,16 | 1,34 | 2,49% | 53,59 | 56,58 | 52,50 | 147.490 |
11 Abr 2024 | 53,82 | 3,25 | 6,43% | 50,86 | 54,10 | 50,02 | 238.987 |
10 Abr 2024 | 50,57 | -2,14 | -4,06% | 51,6109 | 53,095 | 50,03 | 150.821 |
09 Abr 2024 | 52,71 | -0,98 | -1,83% | 53,70 | 55,00 | 52,21 | 140.381 |
08 Abr 2024 | 53,69 | 3,43 | 6,82% | 50,90 | 55,80 | 49,00 | 264.044 |
05 Abr 2024 | 50,26 | -0,48 | -0,95% | 52,12 | 52,67 | 50,125 | 229.146 |
04 Abr 2024 | 50,74 | -2,26 | -4,26% | 52,93 | 56,56 | 50,25 | 208.686 |
03 Abr 2024 | 53,00 | -2,57 | -4,62% | 55,95 | 56,93 | 51,82 | 381.904 |
02 Abr 2024 | 55,57 | -3,03 | -5,17% | 57,23 | 58,44 | 55,0875 | 233.902 |
01 Abr 2024 | 58,60 | -2,42 | -3,97% | 61,19 | 63,00 | 56,92 | 506.963 |
28 Mar 2024 | 61,02 | 1,82 | 3,07% | 59,81 | 64,70 | 56,37 | 1.776.544 |
27 Mar 2024 | 59,20 | -2,98 | -4,79% | 62,18 | 62,41 | 58,11 | 290.898 |
26 Mar 2024 | 62,18 | 11,68 | 23,13% | 60,55 | 67,21 | 57,895 | 825.821 |
25 Mar 2024 | 50,50 | -3,37 | -6,26% | 53,56 | 55,50 | 50,25 | 105.692 |
22 Mar 2024 | 53,87 | 1,46 | 2,79% | 53,76 | 54,325 | 51,53 | 152.542 |
21 Mar 2024 | 52,41 | -3,47 | -6,21% | 56,14 | 56,77 | 50,82 | 173.327 |
20 Mar 2024 | 55,88 | 2,13 | 3,96% | 53,31 | 56,06 | 51,87 | 153.078 |
19 Mar 2024 | 53,75 | -0,82 | -1,50% | 54,21 | 55,75 | 51,84 | 160.444 |
18 Mar 2024 | 54,57 | -0,57 | -1,03% | 56,19 | 56,33 | 54,34 | 125.580 |
15 Mar 2024 | 55,14 | 2,14 | 4,04% | 53,28 | 57,1629 | 52,75 | 448.550 |
14 Mar 2024 | 53,00 | -2,19 | -3,97% | 55,00 | 55,38 | 52,74 | 79.178 |
13 Mar 2024 | 55,19 | 0,67 | 1,23% | 54,72 | 56,50 | 54,52 | 79.452 |
12 Mar 2024 | 54,52 | 1,44 | 2,71% | 53,08 | 55,24 | 51,9849 | 89.725 |
11 Mar 2024 | 53,08 | -2,91 | -5,20% | 56,00 | 56,00 | 51,88 | 111.280 |
08 Mar 2024 | 55,99 | -0,41 | -0,73% | 57,62 | 57,7716 | 55,34 | 108.093 |
07 Mar 2024 | 56,40 | -1,76 | -3,03% | 58,16 | 59,975 | 55,95 | 99.361 |
06 Mar 2024 | 58,16 | 4,48 | 8,35% | 55,03 | 58,28 | 52,5868 | 163.273 |
05 Mar 2024 | 53,68 | -1,03 | -1,88% | 56,00 | 56,49 | 51,455 | 144.740 |
04 Mar 2024 | 54,71 | 5,17 | 10,44% | 50,47 | 56,06 | 50,33 | 160.912 |
01 Mar 2024 | 49,54 | 2,76 | 5,90% | 46,78 | 50,27 | 46,07 | 51.433 |
29 Fev 2024 | 46,78 | -0,94 | -1,97% | 47,50 | 48,45 | 45,235 | 36.566 |
28 Fev 2024 | 47,72 | -1,12 | -2,29% | 48,84 | 50,51 | 46,68 | 70.399 |
27 Fev 2024 | 48,84 | 1,33 | 2,80% | 47,50 | 51,3549 | 47,50 | 114.870 |
26 Fev 2024 | 47,51 | 5,87 | 14,10% | 41,41 | 48,38 | 40,58 | 222.622 |