Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas PABU
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 05 Jul 2024 | 60,8102 | 0,42 | 0,70% | 60,39 | 60,8405 | 60,3677 | 0 |
| 03 Jul 2024 | 60,3901 | 0,35 | 0,58% | 60,0432 | 60,4142 | 60,0008 | 0 |
| 02 Jul 2024 | 60,0435 | 0,41 | 0,69% | 59,63 | 60,0488 | 59,4633 | 0 |
| 01 Jul 2024 | 59,6307 | 0,20 | 0,33% | 59,4343 | 59,6788 | 59,2661 | 0 |
| 28 Jun 2024 | 59,4345 | -0,30 | -0,50% | 59,7303 | 60,1804 | 59,3268 | 0 |
| 27 Jun 2024 | 59,7302 | 0,15 | 0,26% | 59,5769 | 59,7742 | 59,5163 | 0 |
| 26 Jun 2024 | 59,5773 | 0,18 | 0,30% | 59,3979 | 59,6312 | 59,2912 | 0 |
| 25 Jun 2024 | 59,3971 | 0,26 | 0,45% | 59,1338 | 59,4359 | 59,1216 | 0 |
| 24 Jun 2024 | 59,1337 | -0,29 | -0,49% | 59,4223 | 59,6926 | 59,133 | 0 |
| 21 Jun 2024 | 59,4224 | -0,03 | -0,05% | 59,4513 | 59,5549 | 59,2369 | 0 |
| 20 Jun 2024 | 59,4517 | -0,26 | -0,44% | 59,7132 | 59,8429 | 59,2551 | 0 |
| 18 Jun 2024 | 59,7131 | 0,12 | 0,21% | 59,5883 | 59,7419 | 59,5188 | 0 |
| 17 Jun 2024 | 59,5881 | 0,35 | 0,59% | 59,2353 | 59,7731 | 59,0723 | 0 |
| 14 Jun 2024 | 59,2358 | 0,00 | -0,01% | 59,2392 | 59,267 | 58,9541 | 0 |
| 13 Jun 2024 | 59,2398 | 0,15 | 0,26% | 59,0854 | 59,3875 | 58,9252 | 0 |
| 12 Jun 2024 | 59,0849 | 0,64 | 1,10% | 58,4437 | 59,4218 | 58,4437 | 0 |
| 11 Jun 2024 | 58,4436 | 0,17 | 0,29% | 58,1677 | 58,4463 | 57,8473 | 0 |
| 10 Jun 2024 | 58,2759 | 0,19 | 0,32% | 58,0885 | 58,3439 | 57,8811 | 0 |
| 07 Jun 2024 | 58,0895 | -0,11 | -0,20% | 58,2036 | 58,3802 | 57,9094 | 0 |
| 06 Jun 2024 | 58,2036 | 0,00 | 0,00% | 58,2041 | 58,283 | 58,006 | 0 |
| 05 Jun 2024 | 58,204 | 0,71 | 1,23% | 57,4947 | 58,2048 | 57,4946 | 0 |
| 04 Jun 2024 | 57,4942 | 0,17 | 0,30% | 57,3208 | 57,6125 | 57,1561 | 0 |
| 03 Jun 2024 | 57,3216 | 0,16 | 0,27% | 57,1649 | 57,529 | 56,8008 | 0 |
| 31 Mai 2024 | 57,1648 | 0,37 | 0,64% | 56,7992 | 57,185 | 56,2711 | 0 |
| 30 Mai 2024 | 56,7993 | -0,42 | -0,74% | 57,2217 | 57,2219 | 56,6491 | 0 |
| 29 Mai 2024 | 57,2222 | -0,39 | -0,67% | 57,6073 | 57,6073 | 57,1137 | 0 |
| 28 Mai 2024 | 57,6081 | 0,02 | 0,03% | 57,5894 | 134.217.727,00 | 0,07 | 0 |
| 24 Mai 2024 | 57,5898 | 0,41 | 0,71% | 57,1844 | 57,6515 | 57,1843 | 0 |
| 23 Mai 2024 | 57,1843 | -0,44 | -0,76% | 57,6237 | 58,0309 | 57,0706 | 0 |
| 22 Mai 2024 | 57,6228 | -0,01 | -0,03% | 57,6373 | 57,8011 | 57,3939 | 0 |
| 21 Mai 2024 | 57,6375 | 0,16 | 0,29% | 57,473 | 57,6609 | 57,3471 | 0 |
| 20 Mai 2024 | 57,4733 | 0,07 | 0,12% | 57,4065 | 57,6304 | 57,3942 | 0 |
| 17 Mai 2024 | 57,4068 | 0,04 | 0,06% | 57,3707 | 57,4612 | 57,1771 | 0 |
| 16 Mai 2024 | 57,3707 | -0,08 | -0,14% | 57,4534 | 57,6338 | 57,3588 | 0 |
| 15 Mai 2024 | 57,4534 | 0,77 | 1,36% | 56,6837 | 57,4892 | 56,6837 | 0 |
| 14 Mai 2024 | 56,6838 | 0,33 | 0,59% | 56,3528 | 56,7277 | 56,3345 | 0 |
| 13 Mai 2024 | 56,353 | 0,01 | 0,02% | 56,3429 | 56,5309 | 56,2463 | 0 |
| 10 Mai 2024 | 56,3432 | 0,10 | 0,18% | 56,2447 | 56,5553 | 56,2012 | 0 |
| 09 Mai 2024 | 56,2445 | 0,26 | 0,47% | 55,9801 | 56,2625 | 55,9195 | 0 |
| 08 Mai 2024 | 55,9803 | -0,07 | -0,12% | 56,0449 | 56,0488 | 55,7728 | 0 |
| 07 Mai 2024 | 56,0453 | 0,08 | 0,15% | 55,9639 | 56,1989 | 55,9507 | 0 |
| 06 Mai 2024 | 55,9641 | 0,57 | 1,03% | 55,3953 | 55,9651 | 55,3953 | 0 |
| 03 Mai 2024 | 55,3954 | 0,82 | 1,51% | 54,5741 | 55,5513 | 54,5741 | 0 |
| 02 Mai 2024 | 54,574 | 0,57 | 1,06% | 54,0012 | 54,6713 | 53,9296 | 0 |
| 01 Mai 2024 | 54,0009 | -0,13 | -0,24% | 54,1294 | 54,909 | 53,9377 | 0 |
| 30 Abr 2024 | 54,1298 | -0,85 | -1,55% | 54,9837 | 54,9837 | 54,1252 | 0 |
| 29 Abr 2024 | 54,984 | 0,22 | 0,40% | 54,7638 | 55,0956 | 54,6833 | 0 |
| 26 Abr 2024 | 54,7639 | 0,62 | 1,14% | 54,1493 | 54,9539 | 54,1491 | 0 |
| 25 Abr 2024 | 54,1487 | -0,28 | -0,51% | 54,4259 | 54,4261 | 53,4574 | 0 |
| 24 Abr 2024 | 54,427 | 0,00 | -0,01% | 54,4321 | 54,7358 | 54,1914 | 0 |
| 23 Abr 2024 | 54,4316 | 0,71 | 1,33% | 53,7197 | 54,5032 | 53,7197 | 0 |
| 22 Abr 2024 | 53,7197 | 0,47 | 0,88% | 53,25 | 54,029 | 53,25 | 0 |
| 19 Abr 2024 | 53,25 | -0,63 | -1,17% | 53,8809 | 53,9153 | 53,0977 | 0 |
| 18 Abr 2024 | 53,881 | -0,16 | -0,29% | 54,0395 | 54,3891 | 53,7832 | 0 |
| 17 Abr 2024 | 54,0395 | -0,39 | -0,72% | 54,4305 | 54,6758 | 53,9245 | 0 |
| 16 Abr 2024 | 54,4305 | -0,12 | -0,22% | 54,548 | 54,7783 | 54,3262 | 0 |
| 15 Abr 2024 | 54,5482 | -0,82 | -1,49% | 55,3725 | 55,7737 | 54,449 | 0 |
| 12 Abr 2024 | 55,3723 | -0,82 | -1,46% | 56,1929 | 56,1929 | 55,2065 | 0 |
| 11 Abr 2024 | 56,1934 | 0,45 | 0,81% | 55,7439 | 56,3455 | 55,5108 | 0 |
| 10 Abr 2024 | 55,7444 | -0,68 | -1,21% | 56,4274 | 56,4274 | 55,5247 | 0 |
| 09 Abr 2024 | 56,4273 | 0,19 | 0,33% | 56,2416 | 56,5094 | 55,8558 | 0 |
| 08 Abr 2024 | 56,2411 | 0,05 | 0,09% | 56,189 | 56,4105 | 56,1288 | 0 |
