Cotações Históricas PA2
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 18,58 | -0,44 | -2,31% | 18,96 | 19,245 | 18,51 | 7.068 |
27 Jun 2024 | 19,02 | 0,36 | 1,90% | 18,705 | 19,16 | 18,705 | 13.738 |
26 Jun 2024 | 18,665 | 0,27 | 1,47% | 18,305 | 18,685 | 18,26 | 16.859 |
25 Jun 2024 | 18,395 | -0,46 | -2,44% | 18,755 | 19,095 | 18,38 | 31.070 |
24 Jun 2024 | 18,855 | -0,12 | -0,61% | 18,89 | 19,32 | 18,80 | 10.748 |
21 Jun 2024 | 18,97 | -0,44 | -2,24% | 19,20 | 19,70 | 18,78 | 28.637 |
20 Jun 2024 | 19,405 | 0,93 | 5,01% | 19,045 | 19,49 | 18,80 | 56.936 |
19 Jun 2024 | 18,48 | -0,20 | -1,10% | 18,645 | 18,85 | 18,415 | 6.538 |
18 Jun 2024 | 18,685 | 0,43 | 2,38% | 18,195 | 18,695 | 18,055 | 28.609 |
17 Jun 2024 | 18,25 | -0,25 | -1,35% | 18,205 | 18,46 | 18,105 | 34.997 |
14 Jun 2024 | 18,50 | 0,04 | 0,19% | 18,37 | 19,095 | 18,215 | 27.753 |
13 Jun 2024 | 18,465 | -0,22 | -1,18% | 18,505 | 18,895 | 18,215 | 11.856 |
12 Jun 2024 | 18,685 | 0,13 | 0,67% | 18,975 | 19,36 | 18,545 | 32.430 |
11 Jun 2024 | 18,56 | -0,01 | -0,03% | 18,395 | 18,57 | 18,185 | 23.620 |
10 Jun 2024 | 18,565 | 0,16 | 0,84% | 18,505 | 18,895 | 18,045 | 32.775 |
07 Jun 2024 | 18,41 | -1,43 | -7,18% | 20,05 | 20,05 | 18,31 | 61.360 |
06 Jun 2024 | 19,835 | 0,86 | 4,53% | 19,395 | 19,895 | 19,085 | 40.914 |
05 Jun 2024 | 18,975 | 0,43 | 2,32% | 18,895 | 19,03 | 18,51 | 22.888 |
04 Jun 2024 | 18,545 | -1,43 | -7,16% | 20,09 | 20,19 | 18,535 | 64.550 |
03 Jun 2024 | 19,975 | -0,31 | -1,50% | 20,14 | 20,49 | 19,805 | 29.051 |
31 Mai 2024 | 20,28 | -0,16 | -0,78% | 20,69 | 20,94 | 19,905 | 22.753 |
30 Mai 2024 | 20,44 | -0,03 | -0,15% | 20,22 | 20,80 | 19,82 | 9.336 |
29 Mai 2024 | 20,47 | -0,39 | -1,87% | 20,84 | 20,92 | 20,33 | 24.260 |
28 Mai 2024 | 20,86 | 0,70 | 3,47% | 20,12 | 20,89 | 19,90 | 32.324 |
27 Mai 2024 | 20,16 | 0,76 | 3,92% | 19,895 | 20,26 | 19,525 | 37.319 |
24 Mai 2024 | 19,40 | 0,06 | 0,34% | 19,155 | 19,755 | 19,155 | 17.977 |
23 Mai 2024 | 19,335 | -0,28 | -1,40% | 19,205 | 19,775 | 19,105 | 27.715 |
22 Mai 2024 | 19,61 | -0,80 | -3,92% | 20,50 | 20,61 | 19,595 | 26.521 |
21 Mai 2024 | 20,41 | -0,41 | -1,97% | 20,21 | 20,70 | 20,10 | 54.997 |
20 Mai 2024 | 20,82 | 1,81 | 9,52% | 20,79 | 21,10 | 19,555 | 55.927 |
17 Mai 2024 | 19,01 | 0,00 | 0,00% | 19,01 | 19,01 | 19,01 | 0,00 |
16 Mai 2024 | 19,01 | -0,11 | -0,58% | 19,225 | 19,38 | 18,835 | 25.882 |
15 Mai 2024 | 19,12 | 0,23 | 1,19% | 18,995 | 19,39 | 18,58 | 35.635 |
14 Mai 2024 | 18,895 | 0,34 | 1,86% | 18,845 | 18,895 | 18,40 | 19.297 |
13 Mai 2024 | 18,55 | -0,38 | -2,03% | 18,75 | 19,065 | 18,40 | 23.078 |
10 Mai 2024 | 18,935 | 0,19 | 1,01% | 19,00 | 19,495 | 18,86 | 61.725 |
09 Mai 2024 | 18,745 | 1,49 | 8,64% | 17,70 | 18,945 | 17,45 | 34.767 |
08 Mai 2024 | 17,255 | -0,18 | -1,00% | 17,48 | 17,795 | 17,255 | 24.347 |
07 Mai 2024 | 17,43 | -0,15 | -0,83% | 17,57 | 17,70 | 17,335 | 15.908 |
06 Mai 2024 | 17,575 | 0,58 | 3,41% | 17,175 | 17,695 | 17,175 | 19.414 |
03 Mai 2024 | 16,995 | -0,20 | -1,16% | 17,02 | 17,26 | 16,81 | 39.822 |
02 Mai 2024 | 17,195 | -0,11 | -0,61% | 17,255 | 17,545 | 17,025 | 27.635 |
30 Abr 2024 | 17,30 | -0,55 | -3,08% | 17,805 | 17,805 | 17,27 | 47.983 |
29 Abr 2024 | 17,85 | 0,09 | 0,48% | 17,945 | 18,025 | 17,665 | 30.236 |
26 Abr 2024 | 17,765 | 0,13 | 0,74% | 17,885 | 18,00 | 17,65 | 47.800 |
25 Abr 2024 | 17,635 | 0,27 | 1,53% | 17,515 | 17,81 | 17,09 | 27.977 |
24 Abr 2024 | 17,37 | 0,03 | 0,17% | 17,475 | 17,595 | 17,095 | 7.521 |
23 Abr 2024 | 17,34 | 0,27 | 1,55% | 16,85 | 17,48 | 16,71 | 35.008 |
22 Abr 2024 | 17,075 | -0,82 | -4,61% | 17,60 | 17,60 | 16,655 | 88.265 |
19 Abr 2024 | 17,90 | 0,04 | 0,25% | 18,045 | 18,10 | 17,705 | 28.004 |
18 Abr 2024 | 17,855 | 0,19 | 1,08% | 17,50 | 18,145 | 17,50 | 22.470 |
17 Abr 2024 | 17,665 | -0,09 | -0,51% | 17,795 | 18,25 | 17,56 | 62.871 |
16 Abr 2024 | 17,755 | -0,33 | -1,82% | 18,25 | 18,25 | 17,06 | 76.677 |
15 Abr 2024 | 18,085 | 0,05 | 0,31% | 18,02 | 18,725 | 17,64 | 115.273 |
12 Abr 2024 | 18,03 | -0,20 | -1,07% | 18,40 | 19,41 | 17,78 | 160.866 |
11 Abr 2024 | 18,225 | 0,52 | 2,91% | 17,685 | 18,30 | 17,605 | 53.225 |
10 Abr 2024 | 17,71 | -0,06 | -0,31% | 17,885 | 18,175 | 16,945 | 102.532 |
09 Abr 2024 | 17,765 | 1,04 | 6,19% | 16,775 | 17,855 | 16,65 | 126.629 |
08 Abr 2024 | 16,73 | 0,49 | 3,02% | 16,40 | 16,995 | 16,14 | 127.360 |
05 Abr 2024 | 16,24 | 0,86 | 5,63% | 15,495 | 16,35 | 15,005 | 138.339 |
04 Abr 2024 | 15,375 | -0,17 | -1,09% | 15,59 | 15,74 | 15,235 | 80.112 |
03 Abr 2024 | 15,545 | 0,82 | 5,57% | 14,80 | 15,695 | 14,70 | 140.210 |
02 Abr 2024 | 14,725 | 0,65 | 4,62% | 14,205 | 14,81 | 14,205 | 140.763 |