Cotações Históricas PHM
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
08 Mai 2024 | 115,79 | -1,16 | -0,99% | 115,57 | 116,705 | 115,08 | 1.292.252 |
07 Mai 2024 | 116,95 | -0,70 | -0,59% | 117,78 | 118,75 | 116,921 | 1.886.685 |
06 Mai 2024 | 117,65 | 1,01 | 0,87% | 118,13 | 118,74 | 116,955 | 1.653.676 |
03 Mai 2024 | 116,64 | 2,79 | 2,45% | 117,62 | 120,74 | 116,59 | 1.874.660 |
02 Mai 2024 | 113,85 | 2,03 | 1,82% | 112,91 | 113,9098 | 111,00 | 1.677.849 |
01 Mai 2024 | 111,82 | 0,40 | 0,36% | 111,58 | 114,88 | 110,44 | 1.410.124 |
30 Abr 2024 | 111,42 | -3,14 | -2,74% | 113,27 | 114,33 | 111,07 | 1.547.812 |
29 Abr 2024 | 114,56 | 0,76 | 0,67% | 114,49 | 115,29 | 113,66 | 1.238.798 |
26 Abr 2024 | 113,80 | 2,44 | 2,19% | 112,30 | 114,71 | 112,02 | 1.747.065 |
25 Abr 2024 | 111,36 | -0,90 | -0,80% | 110,00 | 111,64 | 107,11 | 1.889.710 |
24 Abr 2024 | 112,26 | -0,50 | -0,44% | 113,40 | 114,62 | 111,19 | 2.045.355 |
23 Abr 2024 | 112,76 | 4,93 | 4,57% | 107,06 | 113,25 | 105,82 | 3.513.983 |
22 Abr 2024 | 107,83 | 2,40 | 2,28% | 106,32 | 107,83 | 105,185 | 2.722.606 |
19 Abr 2024 | 105,43 | -0,53 | -0,50% | 106,25 | 107,99 | 104,60 | 2.325.217 |
18 Abr 2024 | 105,96 | -0,19 | -0,18% | 109,50 | 109,66 | 105,92 | 1.902.868 |
17 Abr 2024 | 106,15 | -0,71 | -0,66% | 108,06 | 108,19 | 105,97 | 1.285.049 |
16 Abr 2024 | 106,86 | -1,93 | -1,77% | 107,37 | 107,63 | 105,35 | 1.576.793 |
15 Abr 2024 | 108,79 | -2,10 | -1,89% | 111,49 | 111,54 | 108,42 | 1.839.558 |
12 Abr 2024 | 110,89 | 0,31 | 0,28% | 109,90 | 110,91 | 109,28 | 1.530.607 |
11 Abr 2024 | 110,58 | 1,18 | 1,08% | 109,42 | 111,57 | 109,42 | 1.173.629 |
10 Abr 2024 | 109,40 | -5,99 | -5,19% | 111,30 | 111,86 | 109,10 | 2.235.405 |
09 Abr 2024 | 115,39 | 0,34 | 0,30% | 115,88 | 116,01 | 112,76 | 1.295.251 |
08 Abr 2024 | 115,05 | -1,30 | -1,12% | 116,57 | 116,99 | 115,01 | 1.679.421 |
05 Abr 2024 | 116,35 | 2,51 | 2,20% | 114,10 | 116,64 | 113,865 | 1.296.583 |
04 Abr 2024 | 113,84 | -1,78 | -1,54% | 117,09 | 117,75 | 113,245 | 1.775.047 |
03 Abr 2024 | 115,62 | 1,42 | 1,24% | 113,70 | 115,74 | 113,51 | 1.456.843 |
02 Abr 2024 | 114,20 | -4,23 | -3,57% | 115,83 | 116,04 | 112,36 | 2.023.136 |
01 Abr 2024 | 118,43 | -2,19 | -1,82% | 120,62 | 121,075 | 117,86 | 1.246.207 |
28 Mar 2024 | 120,62 | 2,61 | 2,21% | 118,18 | 120,89 | 118,09 | 1.623.984 |
27 Mar 2024 | 118,01 | 2,02 | 1,74% | 117,01 | 118,2567 | 116,32 | 1.406.308 |
26 Mar 2024 | 115,99 | 0,30 | 0,26% | 116,00 | 116,83 | 115,71 | 1.359.733 |
25 Mar 2024 | 115,69 | -0,76 | -0,65% | 115,80 | 117,275 | 115,65 | 1.107.156 |
22 Mar 2024 | 116,45 | 0,39 | 0,34% | 116,34 | 117,41 | 115,49 | 1.644.512 |
21 Mar 2024 | 116,06 | 2,07 | 1,82% | 115,29 | 117,17 | 115,26 | 1.625.591 |
20 Mar 2024 | 113,99 | 2,58 | 2,32% | 111,55 | 114,59 | 110,86 | 1.508.682 |
19 Mar 2024 | 111,41 | 1,23 | 1,12% | 109,56 | 111,61 | 109,13 | 1.635.183 |
18 Mar 2024 | 110,18 | -0,72 | -0,65% | 111,31 | 111,735 | 109,02 | 1.592.155 |
15 Mar 2024 | 110,90 | 1,18 | 1,08% | 108,60 | 111,45 | 108,59 | 4.460.752 |
14 Mar 2024 | 109,72 | -4,56 | -3,99% | 114,36 | 114,635 | 109,22 | 2.821.069 |
13 Mar 2024 | 114,28 | 2,12 | 1,89% | 112,40 | 114,80 | 112,09 | 1.982.133 |
12 Mar 2024 | 112,16 | 1,31 | 1,18% | 110,62 | 112,94 | 109,74 | 1.524.518 |
11 Mar 2024 | 110,85 | -1,83 | -1,62% | 112,22 | 112,335 | 109,11 | 1.463.780 |
08 Mar 2024 | 112,68 | -1,12 | -0,98% | 114,36 | 115,20 | 111,89 | 1.284.774 |
07 Mar 2024 | 113,80 | 2,36 | 2,12% | 112,49 | 114,72 | 112,49 | 1.863.478 |
06 Mar 2024 | 111,44 | 0,99 | 0,90% | 111,45 | 111,66 | 110,27 | 2.044.941 |
05 Mar 2024 | 110,45 | -0,58 | -0,52% | 110,64 | 113,07 | 109,79 | 2.217.305 |
04 Mar 2024 | 111,03 | -0,18 | -0,16% | 112,23 | 113,43 | 110,79 | 2.510.028 |
01 Mar 2024 | 111,21 | 2,83 | 2,61% | 108,38 | 111,41 | 108,05 | 1.835.797 |
29 Fev 2024 | 108,38 | 1,95 | 1,83% | 107,28 | 108,73 | 106,95 | 2.579.894 |
28 Fev 2024 | 106,43 | -0,43 | -0,40% | 106,50 | 107,30 | 105,80 | 1.226.285 |
27 Fev 2024 | 106,86 | 0,66 | 0,62% | 106,82 | 107,9099 | 106,07 | 1.652.478 |
26 Fev 2024 | 106,20 | 0,46 | 0,44% | 105,80 | 107,19 | 105,715 | 1.524.311 |
23 Fev 2024 | 105,74 | 1,06 | 1,01% | 105,12 | 106,83 | 105,12 | 1.011.599 |
22 Fev 2024 | 104,68 | 1,06 | 1,02% | 104,63 | 106,12 | 104,215 | 1.460.294 |
21 Fev 2024 | 103,62 | 0,58 | 0,56% | 104,62 | 105,874 | 102,59 | 1.261.786 |
20 Fev 2024 | 103,04 | 1,59 | 1,57% | 100,50 | 103,25 | 100,24 | 1.704.196 |
16 Fev 2024 | 101,45 | -3,03 | -2,90% | 103,06 | 103,40 | 101,29 | 1.527.680 |
15 Fev 2024 | 104,48 | 0,66 | 0,64% | 104,41 | 104,93 | 103,165 | 1.336.455 |
14 Fev 2024 | 103,82 | 1,82 | 1,78% | 103,42 | 104,51 | 102,22 | 1.390.369 |
13 Fev 2024 | 102,00 | -3,68 | -3,48% | 101,31 | 103,25 | 100,24 | 2.118.742 |
12 Fev 2024 | 105,68 | 2,58 | 2,50% | 103,40 | 106,34 | 103,1609 | 1.516.190 |
09 Fev 2024 | 103,10 | -0,16 | -0,15% | 103,02 | 103,93 | 102,15 | 1.693.266 |