Cotações Históricas PEN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
13 Mai 2024 | 204,77 | -7,51 | -3,54% | 213,10 | 214,97 | 204,365 | 218.417 |
10 Mai 2024 | 212,28 | 2,88 | 1,38% | 209,83 | 213,035 | 206,57 | 335.546 |
09 Mai 2024 | 209,40 | 6,31 | 3,11% | 204,02 | 210,77 | 202,76 | 380.712 |
08 Mai 2024 | 203,09 | -6,91 | -3,29% | 205,00 | 220,4075 | 199,54 | 918.833 |
07 Mai 2024 | 210,00 | -1,62 | -0,77% | 212,89 | 214,94 | 209,4852 | 565.627 |
06 Mai 2024 | 211,62 | 3,07 | 1,47% | 209,79 | 211,92 | 208,27 | 327.016 |
03 Mai 2024 | 208,55 | 2,49 | 1,21% | 208,81 | 209,98 | 206,58 | 310.788 |
02 Mai 2024 | 206,06 | 0,77 | 0,38% | 207,08 | 208,14 | 202,81 | 368.376 |
01 Mai 2024 | 205,29 | 8,82 | 4,49% | 196,69 | 208,7799 | 196,48 | 544.684 |
30 Abr 2024 | 196,47 | -5,57 | -2,76% | 201,11 | 203,2604 | 196,23 | 302.307 |
29 Abr 2024 | 202,04 | -2,37 | -1,16% | 205,83 | 207,6685 | 199,32 | 361.558 |
26 Abr 2024 | 204,41 | -1,09 | -0,53% | 206,40 | 207,17 | 203,10 | 290.642 |
25 Abr 2024 | 205,50 | -0,65 | -0,32% | 204,22 | 206,66 | 201,01 | 261.670 |
24 Abr 2024 | 206,15 | 0,45 | 0,22% | 207,31 | 209,005 | 204,12 | 336.365 |
23 Abr 2024 | 205,70 | 2,70 | 1,33% | 203,90 | 207,21 | 203,095 | 391.951 |
22 Abr 2024 | 203,00 | 0,28 | 0,14% | 204,04 | 206,36 | 200,80 | 348.358 |
19 Abr 2024 | 202,72 | 0,88 | 0,44% | 202,70 | 204,1099 | 199,38 | 338.662 |
18 Abr 2024 | 201,84 | -6,84 | -3,28% | 208,15 | 208,595 | 200,96 | 330.454 |
17 Abr 2024 | 208,68 | -1,37 | -0,65% | 209,48 | 211,40 | 208,40 | 346.505 |
16 Abr 2024 | 210,05 | -0,14 | -0,07% | 209,29 | 212,77 | 207,04 | 232.495 |
15 Abr 2024 | 210,19 | -7,26 | -3,34% | 219,24 | 221,13 | 210,16 | 208.638 |
12 Abr 2024 | 217,45 | -5,01 | -2,25% | 220,09 | 222,305 | 216,78 | 171.287 |
11 Abr 2024 | 222,46 | 1,36 | 0,62% | 223,55 | 224,30 | 219,265 | 206.905 |
10 Abr 2024 | 221,10 | -1,81 | -0,81% | 218,91 | 221,85 | 216,34 | 191.066 |
09 Abr 2024 | 222,91 | 2,84 | 1,29% | 221,99 | 223,80 | 220,58 | 234.655 |
08 Abr 2024 | 220,07 | -3,88 | -1,73% | 223,66 | 224,26 | 217,60 | 303.372 |
05 Abr 2024 | 223,95 | 8,49 | 3,94% | 216,27 | 226,27 | 214,84 | 489.384 |
04 Abr 2024 | 215,46 | 0,46 | 0,21% | 216,04 | 218,60 | 214,72 | 333.139 |
03 Abr 2024 | 215,00 | 3,50 | 1,65% | 209,83 | 215,34 | 209,33 | 279.304 |
02 Abr 2024 | 211,50 | -5,89 | -2,71% | 214,99 | 216,92 | 209,99 | 296.944 |
01 Abr 2024 | 217,39 | -5,79 | -2,59% | 223,18 | 224,195 | 215,335 | 305.822 |
28 Mar 2024 | 223,18 | -3,20 | -1,41% | 226,07 | 228,43 | 222,71 | 387.503 |
27 Mar 2024 | 226,38 | 5,51 | 2,49% | 222,97 | 226,76 | 222,42 | 464.560 |
26 Mar 2024 | 220,87 | 0,78 | 0,35% | 225,25 | 225,25 | 218,455 | 928.942 |
25 Mar 2024 | 220,09 | -4,65 | -2,07% | 225,73 | 228,76 | 217,365 | 503.666 |
22 Mar 2024 | 224,74 | -2,82 | -1,24% | 227,47 | 227,47 | 220,74 | 327.976 |
21 Mar 2024 | 227,56 | -8,82 | -3,73% | 237,15 | 238,5587 | 227,09 | 306.711 |
20 Mar 2024 | 236,38 | -2,58 | -1,08% | 237,83 | 238,54 | 232,115 | 339.845 |
19 Mar 2024 | 238,96 | 4,60 | 1,96% | 234,92 | 240,40 | 233,755 | 384.084 |
18 Mar 2024 | 234,36 | 12,21 | 5,50% | 225,14 | 235,56 | 222,60 | 360.789 |
15 Mar 2024 | 222,15 | -7,39 | -3,22% | 229,54 | 231,55 | 220,82 | 790.423 |
14 Mar 2024 | 229,54 | -3,88 | -1,66% | 233,78 | 234,055 | 228,485 | 238.514 |
13 Mar 2024 | 233,42 | -5,84 | -2,44% | 239,26 | 242,04 | 232,855 | 348.910 |
12 Mar 2024 | 239,26 | -2,36 | -0,98% | 241,02 | 242,81 | 237,76 | 322.035 |
11 Mar 2024 | 241,62 | -2,92 | -1,19% | 243,20 | 246,48 | 241,17 | 199.700 |
08 Mar 2024 | 244,54 | -8,36 | -3,31% | 253,85 | 258,39 | 244,54 | 267.872 |
07 Mar 2024 | 252,90 | 3,45 | 1,38% | 251,65 | 259,88 | 251,65 | 218.376 |
06 Mar 2024 | 249,45 | -7,04 | -2,74% | 258,96 | 261,44 | 249,32 | 351.644 |
05 Mar 2024 | 256,49 | 6,98 | 2,80% | 249,15 | 257,01 | 246,61 | 335.118 |
04 Mar 2024 | 249,51 | 12,84 | 5,43% | 236,67 | 252,27 | 236,62 | 389.893 |
01 Mar 2024 | 236,67 | 1,75 | 0,74% | 234,72 | 239,68 | 232,53 | 279.120 |
29 Fev 2024 | 234,92 | 4,18 | 1,81% | 231,30 | 235,56 | 225,69 | 575.014 |
28 Fev 2024 | 230,74 | -1,58 | -0,68% | 232,21 | 232,83 | 226,17 | 447.655 |
27 Fev 2024 | 232,32 | 1,06 | 0,46% | 231,50 | 234,92 | 224,025 | 688.088 |
26 Fev 2024 | 231,26 | -7,11 | -2,98% | 237,70 | 241,82 | 229,27 | 570.331 |
23 Fev 2024 | 238,37 | -24,31 | -9,25% | 236,50 | 250,745 | 234,51 | 1.318.346 |
22 Fev 2024 | 262,68 | 4,38 | 1,70% | 256,94 | 263,66 | 256,56 | 475.533 |
21 Fev 2024 | 258,30 | -10,31 | -3,84% | 266,09 | 267,33 | 254,91 | 485.597 |
20 Fev 2024 | 268,61 | -1,95 | -0,72% | 266,95 | 268,84 | 263,575 | 246.965 |
16 Fev 2024 | 270,56 | -2,59 | -0,95% | 270,77 | 277,34 | 269,2501 | 225.551 |
15 Fev 2024 | 273,15 | 4,84 | 1,80% | 270,24 | 274,98 | 270,15 | 237.699 |
14 Fev 2024 | 268,31 | 3,56 | 1,34% | 267,38 | 268,56 | 261,775 | 178.353 |