Cotações Históricas PTEC
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 30,6393 | -0,07 | -0,24% | 30,6821 | 30,6878 | 30,5124 | 0 |
25 Jun 2024 | 30,7139 | -0,04 | -0,15% | 30,7492 | 30,7686 | 30,6056 | 0 |
24 Jun 2024 | 30,7588 | -0,08 | -0,25% | 30,8829 | 30,9148 | 30,7071 | 0 |
21 Jun 2024 | 30,8373 | 0,24 | 0,79% | 30,5915 | 30,8619 | 30,4293 | 0 |
20 Jun 2024 | 30,5955 | 0,11 | 0,36% | 30,6079 | 30,6268 | 30,489 | 0 |
18 Jun 2024 | 30,4869 | 0,12 | 0,40% | 30,4463 | 30,5187 | 30,3752 | 0 |
17 Jun 2024 | 30,3644 | -0,14 | -0,47% | 30,434 | 30,4602 | 30,1729 | 0 |
14 Jun 2024 | 30,5083 | -0,42 | -1,37% | 30,7956 | 30,7971 | 30,3699 | 0 |
13 Jun 2024 | 30,9332 | -0,53 | -1,68% | 31,4681 | 31,471 | 30,8252 | 0 |
12 Jun 2024 | 31,4621 | 0,66 | 2,16% | 30,9706 | 31,8484 | 30,9662 | 0 |
11 Jun 2024 | 30,7973 | -0,11 | -0,34% | 30,8703 | 30,876 | 30,6269 | 0 |
10 Jun 2024 | 30,9027 | 0,12 | 0,40% | 30,7021 | 30,9505 | 30,5748 | 0 |
07 Jun 2024 | 30,7808 | -0,48 | -1,54% | 31,1216 | 31,1319 | 30,7008 | 0 |
06 Jun 2024 | 31,263 | 0,20 | 0,65% | 31,1801 | 31,3465 | 31,0549 | 0 |
05 Jun 2024 | 31,0609 | 0,70 | 2,31% | 30,5364 | 31,1075 | 30,5337 | 0 |
04 Jun 2024 | 30,3604 | -0,24 | -0,80% | 30,5196 | 30,5716 | 30,3291 | 0 |
03 Jun 2024 | 30,6047 | 0,04 | 0,13% | 30,6364 | 30,8692 | 30,3752 | 0 |
31 Mai 2024 | 30,5651 | -0,07 | -0,22% | 30,6189 | 30,872 | 30,2985 | 0 |
30 Mai 2024 | 30,6312 | -0,10 | -0,32% | 30,8369 | 30,8458 | 30,5511 | 0 |
29 Mai 2024 | 30,7287 | -0,53 | -1,71% | 31,0641 | 31,0677 | 30,7135 | 0 |
28 Mai 2024 | 31,2621 | -0,01 | -0,04% | 31,2951 | 100.000,00 | 0,22 | 0 |
24 Mai 2024 | 31,2756 | 0,01 | 0,04% | 31,2136 | 31,3643 | 31,1252 | 0 |
23 Mai 2024 | 31,262 | -0,66 | -2,06% | 31,9607 | 31,966 | 31,1722 | 0 |
22 Mai 2024 | 31,9183 | -0,18 | -0,55% | 32,0617 | 32,1842 | 31,8332 | 0 |
21 Mai 2024 | 32,0946 | -0,22 | -0,67% | 32,3177 | 32,3278 | 32,0913 | 0 |
20 Mai 2024 | 32,3098 | 0,10 | 0,31% | 32,2581 | 32,3149 | 32,1548 | 0 |
17 Mai 2024 | 32,2109 | -0,05 | -0,17% | 32,1807 | 32,448 | 32,1601 | 0 |
16 Mai 2024 | 32,2654 | 0,06 | 0,18% | 32,2953 | 32,4006 | 32,24 | 0 |
15 Mai 2024 | 32,2074 | 0,54 | 1,71% | 31,8187 | 32,2682 | 31,8049 | 0 |
14 Mai 2024 | 31,6666 | 0,21 | 0,67% | 31,4849 | 31,8113 | 31,4796 | 0 |
13 Mai 2024 | 31,4561 | 0,15 | 0,48% | 31,2698 | 31,5716 | 31,2698 | 0 |
10 Mai 2024 | 31,3055 | -0,27 | -0,84% | 31,512 | 31,5806 | 31,2632 | 0 |
09 Mai 2024 | 31,5715 | 0,22 | 0,71% | 31,4023 | 31,6035 | 31,3282 | 0 |
08 Mai 2024 | 31,3492 | -0,24 | -0,76% | 31,5966 | 31,6123 | 31,3138 | 0 |
07 Mai 2024 | 31,5883 | 0,14 | 0,43% | 31,5911 | 31,7734 | 31,451 | 0 |
06 Mai 2024 | 31,4528 | 0,37 | 1,18% | 31,1714 | 31,4528 | 31,1561 | 0 |
03 Mai 2024 | 31,0866 | 0,51 | 1,68% | 30,806 | 31,3927 | 30,7866 | 0 |
02 Mai 2024 | 30,5735 | 0,67 | 2,23% | 29,9714 | 30,5749 | 29,9628 | 0 |
01 Mai 2024 | 29,9069 | -0,08 | -0,28% | 29,9867 | 30,4149 | 29,8202 | 0 |
30 Abr 2024 | 29,99 | -0,48 | -1,58% | 30,4537 | 30,4833 | 29,9899 | 0 |
29 Abr 2024 | 30,4711 | 0,18 | 0,60% | 30,3791 | 30,6756 | 30,3756 | 0 |
26 Abr 2024 | 30,2883 | 0,59 | 2,00% | 29,7052 | 30,4313 | 29,6954 | 0 |
25 Abr 2024 | 29,6958 | -0,23 | -0,76% | 29,8438 | 29,8524 | 29,375 | 0 |
24 Abr 2024 | 29,9224 | 0,17 | 0,57% | 29,7333 | 30,158 | 29,7007 | 0 |
23 Abr 2024 | 29,7539 | 0,60 | 2,06% | 29,2795 | 29,8268 | 29,2551 | 0 |
22 Abr 2024 | 29,153 | 0,76 | 2,68% | 28,4969 | 29,2211 | 28,4937 | 0 |
19 Abr 2024 | 28,3909 | -0,31 | -1,08% | 28,5929 | 28,6617 | 28,3306 | 0 |
18 Abr 2024 | 28,7009 | -0,15 | -0,51% | 28,8075 | 29,0416 | 28,6916 | 0 |
17 Abr 2024 | 28,849 | -0,08 | -0,28% | 28,9581 | 29,1531 | 28,8263 | 0 |
16 Abr 2024 | 28,9298 | -0,29 | -0,98% | 29,0934 | 29,0948 | 28,8528 | 0 |
15 Abr 2024 | 29,2151 | -0,53 | -1,78% | 29,8329 | 30,0332 | 29,1415 | 0 |
12 Abr 2024 | 29,7437 | -0,86 | -2,79% | 30,418 | 30,4313 | 29,6869 | 0 |
11 Abr 2024 | 30,5989 | 0,12 | 0,41% | 30,4815 | 30,6606 | 30,3058 | 0 |
10 Abr 2024 | 30,4748 | -0,93 | -2,98% | 31,2999 | 31,2999 | 30,3586 | 0 |
09 Abr 2024 | 31,4093 | 0,16 | 0,51% | 31,1918 | 31,4096 | 31,094 | 0 |
08 Abr 2024 | 31,2498 | 0,10 | 0,31% | 31,2038 | 31,3322 | 31,172 | 0 |
05 Abr 2024 | 31,1529 | 0,11 | 0,35% | 30,9319 | 31,2626 | 30,8539 | 0 |
04 Abr 2024 | 31,0441 | -0,16 | -0,52% | 31,2608 | 31,6329 | 31,0384 | 0 |
03 Abr 2024 | 31,2076 | 0,08 | 0,26% | 31,0697 | 31,3261 | 30,953 | 0 |
02 Abr 2024 | 31,1253 | -0,54 | -1,69% | 31,575 | 31,5758 | 31,0823 | 0 |
01 Abr 2024 | 31,6612 | -0,37 | -1,17% | 32,0247 | 32,1518 | 31,6198 | 0 |