Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas 8PSB
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 26,2119 | 0,57 | 2,23% | 26,2119 | 26,2119 | 26,2119 | 58 |
| 27 Jun 2024 | 25,6408 | 0,00 | 0,00% | 25,6408 | 25,6408 | 25,6408 | 0 |
| 26 Jun 2024 | 25,6408 | -0,27 | -1,04% | 25,8975 | 25,8975 | 25,6408 | 720 |
| 25 Jun 2024 | 25,9091 | -0,30 | -1,15% | 26,2843 | 26,4359 | 25,9091 | 131 |
| 24 Jun 2024 | 26,2115 | -0,57 | -2,12% | 26,3801 | 26,5322 | 26,2115 | 260 |
| 21 Jun 2024 | 26,7781 | -0,28 | -1,02% | 27,2401 | 27,2401 | 26,7781 | 113 |
| 20 Jun 2024 | 27,0537 | 0,75 | 2,84% | 26,9319 | 27,0537 | 26,9319 | 523 |
| 19 Jun 2024 | 26,3072 | 0,28 | 1,09% | 26,2541 | 26,3072 | 26,2541 | 122 |
| 18 Jun 2024 | 26,0239 | -0,21 | -0,79% | 26,1121 | 26,1121 | 26,0239 | 59 |
| 17 Jun 2024 | 26,2299 | 0,15 | 0,59% | 26,0871 | 26,2299 | 25,9985 | 644 |
| 14 Jun 2024 | 26,0755 | 0,41 | 1,58% | 25,90 | 26,1567 | 25,90 | 649 |
| 13 Jun 2024 | 25,6699 | -0,53 | -2,02% | 26,0335 | 26,0335 | 25,6699 | 615 |
| 12 Jun 2024 | 26,1981 | 0,35 | 1,34% | 26,3369 | 26,3369 | 26,1981 | 150 |
| 11 Jun 2024 | 25,8528 | -0,36 | -1,39% | 25,9635 | 26,1056 | 25,8528 | 431 |
| 10 Jun 2024 | 26,2177 | 0,50 | 1,96% | 26,3897 | 26,4739 | 26,2177 | 1.070 |
| 07 Jun 2024 | 25,7148 | -1,66 | -6,05% | 27,4159 | 27,4159 | 25,7148 | 1.686 |
| 06 Jun 2024 | 27,37 | 0,85 | 3,21% | 26,8592 | 27,4904 | 26,6319 | 1.278 |
| 05 Jun 2024 | 26,5179 | 0,77 | 2,98% | 26,10 | 26,5179 | 25,9421 | 1.109 |
| 04 Jun 2024 | 25,7511 | -1,34 | -4,96% | 26,9205 | 27,0505 | 25,7511 | 3.156 |
| 03 Jun 2024 | 27,0945 | -0,58 | -2,09% | 26,5539 | 27,0945 | 26,415 | 2.352 |
| 31 Mai 2024 | 27,6719 | -0,60 | -2,13% | 27,5619 | 27,6719 | 27,4839 | 302 |
| 30 Mai 2024 | 28,2741 | 0,00 | 0,00% | 28,2741 | 28,2741 | 28,2741 | 0 |
| 29 Mai 2024 | 28,2741 | 0,00 | 0,00% | 28,3939 | 28,3939 | 28,00 | 458 |
| 28 Mai 2024 | 28,2754 | 0,20 | 0,71% | 27,7384 | 28,2754 | 27,4204 | 6.230 |
| 27 Mai 2024 | 28,0751 | 1,50 | 5,66% | 27,1476 | 28,0751 | 27,1181 | 4.010 |
| 24 Mai 2024 | 26,5712 | -0,16 | -0,61% | 27,03 | 27,03 | 26,5688 | 906 |
| 23 Mai 2024 | 26,7335 | -0,78 | -2,84% | 26,8614 | 27,1186 | 26,6025 | 730 |
| 22 Mai 2024 | 27,5137 | -0,53 | -1,88% | 27,9837 | 27,9917 | 27,5137 | 514 |
| 21 Mai 2024 | 28,0399 | -0,45 | -1,60% | 27,9121 | 28,3421 | 27,8536 | 3.805 |
| 20 Mai 2024 | 28,4944 | 1,06 | 3,86% | 28,2765 | 28,4944 | 27,4899 | 1.376 |
| 17 Mai 2024 | 27,4353 | 1,48 | 5,70% | 26,1321 | 27,8091 | 26,1321 | 1.559 |
| 16 Mai 2024 | 25,9564 | -0,23 | -0,89% | 25,8283 | 25,9564 | 25,8283 | 141 |
| 15 Mai 2024 | 26,1893 | 0,76 | 2,99% | 25,3799 | 26,1893 | 25,3799 | 1.780 |
| 14 Mai 2024 | 25,428 | 0,44 | 1,75% | 25,0801 | 25,428 | 25,0801 | 969 |
| 13 Mai 2024 | 24,9899 | -0,20 | -0,80% | 25,0278 | 25,1419 | 24,9879 | 717 |
| 10 Mai 2024 | 25,1902 | 0,19 | 0,76% | 25,1042 | 25,1902 | 25,1042 | 350 |
| 09 Mai 2024 | 25,00 | 0,51 | 2,08% | 24,5665 | 25,00 | 24,5665 | 301 |
| 08 Mai 2024 | 24,4917 | 0,33 | 1,37% | 24,3019 | 24,4917 | 24,3019 | 520 |
| 07 Mai 2024 | 24,16 | -0,27 | -1,09% | 24,2799 | 24,2799 | 24,0905 | 3.865 |
| 06 Mai 2024 | 24,4264 | 0,99 | 4,21% | 24,0999 | 24,4264 | 24,0782 | 2.810 |
| 03 Mai 2024 | 23,4399 | -0,42 | -1,76% | 23,8676 | 23,8676 | 23,4319 | 756 |
| 02 Mai 2024 | 23,8601 | 0,11 | 0,46% | 23,7486 | 23,8601 | 23,3524 | 660 |
| 30 Abr 2024 | 23,75 | -0,73 | -2,98% | 23,90 | 23,90 | 23,7021 | 1.436 |
| 29 Abr 2024 | 24,4806 | -0,04 | -0,15% | 24,4555 | 24,4806 | 24,2641 | 520 |
| 26 Abr 2024 | 24,5175 | 0,21 | 0,85% | 24,709 | 24,709 | 24,5175 | 750 |
| 25 Abr 2024 | 24,3116 | -0,18 | -0,72% | 24,3641 | 24,4401 | 24,3116 | 2.025 |
| 24 Abr 2024 | 24,488 | -0,07 | -0,28% | 24,551 | 24,551 | 24,3525 | 996 |
| 23 Abr 2024 | 24,5562 | -0,01 | -0,04% | 24,1092 | 24,5562 | 23,9243 | 1.826 |
| 22 Abr 2024 | 24,5663 | -0,84 | -3,29% | 24,8991 | 24,9817 | 24,5462 | 2.026 |
| 19 Abr 2024 | 25,4019 | 0,00 | 0,00% | 25,6179 | 25,6179 | 25,3899 | 2.012 |
| 18 Abr 2024 | 25,4022 | 0,09 | 0,34% | 25,4341 | 25,5177 | 25,4022 | 393 |
| 17 Abr 2024 | 25,3152 | -0,22 | -0,86% | 25,5843 | 25,68 | 25,3152 | 123 |
| 16 Abr 2024 | 25,5359 | -0,32 | -1,22% | 26,0172 | 26,0172 | 25,4081 | 5.247 |
| 15 Abr 2024 | 25,8516 | 0,66 | 2,63% | 25,60 | 25,9342 | 25,35 | 2.996 |
| 12 Abr 2024 | 25,188 | -0,19 | -0,77% | 25,9039 | 26,7276 | 25,188 | 1.832 |
| 11 Abr 2024 | 25,3822 | 0,52 | 2,08% | 24,88 | 25,3822 | 24,88 | 787 |
| 10 Abr 2024 | 24,8657 | 0,25 | 1,00% | 24,70 | 25,0535 | 24,70 | 917 |
| 09 Abr 2024 | 24,62 | 0,01 | 0,05% | 24,6749 | 24,8301 | 24,6077 | 2.346 |
| 08 Abr 2024 | 24,6085 | 0,48 | 1,97% | 24,5556 | 24,6696 | 24,0339 | 2.580 |
| 05 Abr 2024 | 24,1323 | 0,24 | 1,01% | 23,7518 | 24,2984 | 23,6141 | 684 |
| 04 Abr 2024 | 23,8921 | -0,10 | -0,42% | 23,9534 | 23,9534 | 23,7621 | 1.498 |
| 03 Abr 2024 | 23,9932 | 0,79 | 3,42% | 23,3775 | 23,9932 | 23,285 | 2.018 |
| 02 Abr 2024 | 23,1993 | 1,24 | 5,66% | 22,7516 | 23,1993 | 22,7177 | 435 |
