Cotações Históricas PCG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Abr 2024 | 17,07 | 0,07 | 0,41% | 16,98 | 17,17 | 16,50 | 16.434.230 |
24 Abr 2024 | 17,00 | 0,04 | 0,24% | 16,81 | 17,10 | 16,70 | 9.905.225 |
23 Abr 2024 | 16,96 | 0,01 | 0,06% | 16,95 | 17,09 | 16,92 | 9.630.048 |
22 Abr 2024 | 16,95 | 0,10 | 0,59% | 16,86 | 16,98 | 16,70 | 8.758.700 |
19 Abr 2024 | 16,85 | 0,31 | 1,87% | 16,53 | 16,87 | 16,53 | 10.302.577 |
18 Abr 2024 | 16,54 | 0,10 | 0,61% | 16,53 | 16,60 | 16,42 | 9.494.031 |
17 Abr 2024 | 16,44 | 0,41 | 2,56% | 16,21 | 16,52 | 16,18 | 11.312.374 |
16 Abr 2024 | 16,03 | -0,26 | -1,60% | 16,22 | 16,2599 | 15,96 | 11.173.038 |
15 Abr 2024 | 16,29 | -0,31 | -1,87% | 16,71 | 16,77 | 16,2113 | 13.267.861 |
12 Abr 2024 | 16,60 | 0,13 | 0,79% | 16,52 | 16,635 | 16,35 | 20.246.112 |
11 Abr 2024 | 16,47 | -0,25 | -1,50% | 16,82 | 16,82 | 16,445 | 8.322.877 |
10 Abr 2024 | 16,72 | -0,27 | -1,59% | 16,73 | 16,84 | 16,57 | 10.385.996 |
09 Abr 2024 | 16,99 | 0,18 | 1,07% | 16,88 | 17,01 | 16,82 | 11.010.677 |
08 Abr 2024 | 16,81 | 0,00 | 0,00% | 16,80 | 16,85 | 16,66 | 10.752.191 |
05 Abr 2024 | 16,81 | 0,24 | 1,45% | 16,475 | 16,825 | 16,374 | 14.376.685 |
04 Abr 2024 | 16,57 | -0,14 | -0,84% | 16,83 | 16,86 | 16,51 | 10.156.020 |
03 Abr 2024 | 16,71 | 0,02 | 0,12% | 16,73 | 16,82 | 16,67 | 8.319.537 |
02 Abr 2024 | 16,69 | 0,13 | 0,79% | 16,52 | 16,72 | 16,48 | 12.978.930 |
01 Abr 2024 | 16,56 | -0,20 | -1,19% | 16,71 | 16,72 | 16,475 | 16.588.548 |
28 Mar 2024 | 16,76 | 0,02 | 0,12% | 16,78 | 16,88 | 16,72 | 17.193.671 |
27 Mar 2024 | 16,74 | 0,46 | 2,83% | 16,37 | 16,745 | 16,32 | 19.337.307 |
26 Mar 2024 | 16,28 | -0,13 | -0,79% | 16,42 | 16,52 | 16,28 | 12.793.723 |
25 Mar 2024 | 16,41 | 0,00 | 0,00% | 16,46 | 16,53 | 16,365 | 14.520.106 |
22 Mar 2024 | 16,41 | -0,02 | -0,12% | 16,54 | 16,55 | 16,38 | 13.482.041 |
21 Mar 2024 | 16,43 | 0,23 | 1,42% | 16,20 | 16,51 | 16,20 | 14.144.131 |
20 Mar 2024 | 16,20 | -0,05 | -0,31% | 16,21 | 16,285 | 16,03 | 14.602.830 |
19 Mar 2024 | 16,25 | 0,19 | 1,18% | 16,15 | 16,29 | 16,07 | 18.761.341 |
18 Mar 2024 | 16,06 | -0,19 | -1,17% | 16,20 | 16,21 | 16,00 | 13.689.177 |
15 Mar 2024 | 16,25 | 0,08 | 0,49% | 16,06 | 16,32 | 16,06 | 23.893.843 |
14 Mar 2024 | 16,17 | -0,23 | -1,40% | 16,34 | 16,405 | 16,02 | 11.211.274 |
13 Mar 2024 | 16,40 | 0,08 | 0,49% | 16,45 | 16,55 | 16,37 | 12.154.989 |
12 Mar 2024 | 16,32 | -0,13 | -0,79% | 16,40 | 16,46 | 16,28 | 12.913.886 |
11 Mar 2024 | 16,45 | -0,11 | -0,66% | 16,50 | 16,60 | 16,3925 | 13.610.685 |
08 Mar 2024 | 16,56 | -0,03 | -0,18% | 16,59 | 16,65 | 16,53 | 16.073.203 |
07 Mar 2024 | 16,59 | 0,10 | 0,61% | 16,60 | 16,70 | 16,445 | 14.097.504 |
06 Mar 2024 | 16,49 | 0,06 | 0,37% | 16,57 | 16,65 | 16,42 | 19.369.168 |
05 Mar 2024 | 16,43 | -0,41 | -2,43% | 16,88 | 16,91 | 16,35 | 14.043.677 |
04 Mar 2024 | 16,84 | 0,24 | 1,45% | 16,55 | 16,86 | 16,50 | 11.069.881 |
01 Mar 2024 | 16,60 | -0,09 | -0,54% | 16,66 | 16,66 | 16,345 | 10.433.692 |
29 Fev 2024 | 16,69 | 0,10 | 0,60% | 16,75 | 16,75 | 16,51 | 15.741.009 |
28 Fev 2024 | 16,59 | 0,00 | 0,00% | 16,54 | 16,73 | 16,49 | 13.081.864 |
27 Fev 2024 | 16,59 | 0,22 | 1,34% | 16,47 | 16,67 | 16,375 | 13.702.461 |
26 Fev 2024 | 16,37 | -0,66 | -3,88% | 17,00 | 17,00 | 16,34 | 24.042.770 |
23 Fev 2024 | 17,03 | 0,38 | 2,28% | 16,74 | 17,16 | 16,70 | 22.921.707 |
22 Fev 2024 | 16,65 | -0,13 | -0,77% | 16,58 | 16,93 | 16,25 | 21.600.090 |
21 Fev 2024 | 16,78 | 0,15 | 0,90% | 16,73 | 16,84 | 16,645 | 17.320.374 |
20 Fev 2024 | 16,63 | 0,20 | 1,22% | 16,50 | 16,69 | 16,395 | 16.078.924 |
16 Fev 2024 | 16,43 | -0,10 | -0,60% | 16,40 | 16,54 | 16,26 | 17.993.422 |
15 Fev 2024 | 16,53 | 0,18 | 1,10% | 16,38 | 16,54 | 16,35 | 13.384.339 |
14 Fev 2024 | 16,35 | 0,06 | 0,37% | 16,32 | 16,40 | 16,185 | 14.271.767 |
13 Fev 2024 | 16,29 | -0,16 | -0,97% | 16,39 | 16,45 | 15,94 | 18.850.884 |
12 Fev 2024 | 16,45 | 0,20 | 1,23% | 16,30 | 16,495 | 16,22 | 19.179.867 |
09 Fev 2024 | 16,25 | 0,01 | 0,06% | 16,18 | 16,39 | 16,18 | 19.222.961 |
08 Fev 2024 | 16,24 | -0,17 | -1,04% | 16,30 | 16,40 | 16,12 | 22.971.920 |
07 Fev 2024 | 16,41 | 0,17 | 1,05% | 16,28 | 16,47 | 16,245 | 39.378.000 |
06 Fev 2024 | 16,24 | -0,13 | -0,79% | 16,30 | 16,33 | 16,145 | 32.563.193 |
05 Fev 2024 | 16,37 | -0,28 | -1,68% | 16,49 | 16,54 | 16,33 | 17.359.457 |
02 Fev 2024 | 16,65 | -0,47 | -2,75% | 16,97 | 17,01 | 16,48 | 26.253.861 |
01 Fev 2024 | 17,12 | 0,25 | 1,48% | 16,81 | 17,12 | 16,76 | 13.827.890 |
31 Jan 2024 | 16,87 | -0,10 | -0,59% | 17,10 | 17,15 | 16,825 | 19.691.295 |
30 Jan 2024 | 16,97 | -0,06 | -0,35% | 16,97 | 17,09 | 16,91 | 12.666.558 |
29 Jan 2024 | 17,03 | 0,04 | 0,24% | 16,96 | 17,11 | 16,83 | 11.356.469 |