Cotações Históricas PCFP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 49,7221 | -0,02 | -0,03% | 49,8508 | 49,8508 | 49,7221 | 100 |
20 Mai 2024 | 49,7381 | 0,33 | 0,67% | 51,6707 | 51,6707 | 49,7381 | 87 |
17 Mai 2024 | 49,4094 | 1,20 | 2,49% | 48,2557 | 49,6041 | 48,2557 | 501 |
16 Mai 2024 | 48,2081 | 0,00 | 0,00% | 48,2081 | 48,2081 | 48,2081 | 0 |
15 Mai 2024 | 48,2081 | 2,13 | 4,63% | 47,5297 | 48,2081 | 47,5297 | 510 |
14 Mai 2024 | 46,0739 | -0,47 | -1,01% | 46,0739 | 46,0739 | 46,0739 | 50 |
13 Mai 2024 | 46,5451 | -1,14 | -2,40% | 46,5451 | 46,5451 | 46,5451 | 111 |
10 Mai 2024 | 47,6894 | 1,77 | 3,85% | 47,9233 | 47,9233 | 47,30 | 313 |
09 Mai 2024 | 45,9219 | 0,87 | 1,94% | 44,8619 | 45,9219 | 44,8619 | 252 |
08 Mai 2024 | 45,0478 | -0,45 | -0,99% | 44,7039 | 45,0478 | 44,7039 | 45 |
07 Mai 2024 | 45,50 | 0,10 | 0,23% | 45,50 | 45,50 | 45,50 | 300 |
06 Mai 2024 | 45,3955 | 0,82 | 1,85% | 45,1939 | 45,3955 | 45,1797 | 73 |
03 Mai 2024 | 44,5705 | 0,00 | 0,00% | 44,5705 | 44,5705 | 44,5705 | 0 |
02 Mai 2024 | 44,5705 | 0,60 | 1,36% | 45,4645 | 45,4645 | 44,1841 | 217 |
30 Abr 2024 | 43,9729 | -2,08 | -4,52% | 45,5736 | 45,6041 | 43,9729 | 396 |
29 Abr 2024 | 46,0561 | -0,82 | -1,75% | 46,0561 | 46,0561 | 46,0561 | 500 |
26 Abr 2024 | 46,8781 | 0,73 | 1,58% | 47,00 | 47,2939 | 46,8781 | 319 |
25 Abr 2024 | 46,15 | 0,21 | 0,45% | 45,9839 | 46,15 | 45,9839 | 102 |
24 Abr 2024 | 45,9424 | -0,47 | -1,01% | 45,8541 | 45,9424 | 45,6121 | 1.008 |
23 Abr 2024 | 46,41 | 0,13 | 0,29% | 44,5268 | 46,41 | 44,4941 | 332 |
22 Abr 2024 | 46,2755 | -4,75 | -9,31% | 47,8338 | 48,3795 | 46,1871 | 791 |
19 Abr 2024 | 51,0239 | 0,92 | 1,84% | 50,1207 | 51,0239 | 49,7632 | 483 |
18 Abr 2024 | 50,0999 | 0,97 | 1,97% | 49,8677 | 50,1699 | 49,5598 | 283 |
17 Abr 2024 | 49,1299 | -1,82 | -3,57% | 50,2292 | 50,9092 | 48,3986 | 784 |
16 Abr 2024 | 50,95 | 2,50 | 5,16% | 49,4261 | 50,95 | 49,0141 | 1.526 |
15 Abr 2024 | 48,4519 | 0,99 | 2,09% | 48,6235 | 48,6739 | 47,8731 | 270 |
12 Abr 2024 | 47,4585 | 0,74 | 1,58% | 50,6654 | 52,30 | 47,4585 | 1.027 |
11 Abr 2024 | 46,7219 | -0,30 | -0,63% | 47,4825 | 47,4825 | 46,7219 | 110 |
10 Abr 2024 | 47,0178 | -0,33 | -0,70% | 47,1979 | 47,1979 | 46,0365 | 400 |
09 Abr 2024 | 47,3473 | 1,26 | 2,74% | 47,0542 | 47,5821 | 47,0542 | 522 |
08 Abr 2024 | 46,0861 | 0,46 | 1,01% | 46,6332 | 46,9597 | 45,6679 | 476 |
05 Abr 2024 | 45,6246 | 1,27 | 2,87% | 45,01 | 45,6246 | 45,01 | 330 |
04 Abr 2024 | 44,3506 | 1,15 | 2,66% | 44,2657 | 44,8252 | 43,7057 | 542 |
03 Abr 2024 | 43,20 | -0,40 | -0,92% | 43,2241 | 43,2241 | 43,20 | 55 |
02 Abr 2024 | 43,602 | 2,90 | 7,13% | 42,30 | 43,602 | 42,00 | 4.137 |
28 Mar 2024 | 40,6991 | 1,83 | 4,71% | 40,01 | 40,6991 | 40,01 | 294 |
27 Mar 2024 | 38,8699 | 0,96 | 2,52% | 38,8699 | 38,8699 | 38,8699 | 30 |
26 Mar 2024 | 37,9133 | 0,15 | 0,41% | 38,3497 | 39,0979 | 37,9133 | 146 |
25 Mar 2024 | 37,7601 | -0,02 | -0,05% | 37,7319 | 37,80 | 37,7319 | 112 |
22 Mar 2024 | 37,78 | -0,73 | -1,90% | 37,5632 | 37,8779 | 37,5146 | 323 |
21 Mar 2024 | 38,5128 | -0,06 | -0,17% | 39,28 | 39,4161 | 38,04 | 424 |
20 Mar 2024 | 38,5768 | 1,48 | 3,98% | 37,9356 | 38,5768 | 37,9356 | 29 |
19 Mar 2024 | 37,10 | 0,27 | 0,73% | 36,6127 | 37,10 | 36,6127 | 386 |
18 Mar 2024 | 36,8319 | -0,19 | -0,51% | 36,8319 | 36,8319 | 36,8319 | 100 |
15 Mar 2024 | 37,0223 | -0,02 | -0,06% | 37,0223 | 37,0223 | 37,0223 | 27 |
14 Mar 2024 | 37,0461 | -0,79 | -2,10% | 37,4225 | 37,4225 | 37,0461 | 400 |
13 Mar 2024 | 37,84 | 0,91 | 2,47% | 36,8199 | 37,84 | 36,8199 | 261 |
12 Mar 2024 | 36,9277 | -1,27 | -3,33% | 37,7678 | 38,0341 | 36,8121 | 602 |
11 Mar 2024 | 38,1979 | 0,28 | 0,73% | 38,4566 | 38,4566 | 38,1979 | 60 |
08 Mar 2024 | 37,9195 | 0,98 | 2,64% | 37,50 | 38,3034 | 37,50 | 756 |
07 Mar 2024 | 36,9435 | 0,27 | 0,75% | 36,9963 | 37,2219 | 36,9435 | 3.451 |
06 Mar 2024 | 36,6686 | 0,69 | 1,91% | 36,0441 | 36,6686 | 36,0441 | 228 |
05 Mar 2024 | 35,9799 | 1,37 | 3,95% | 35,9799 | 35,9799 | 35,9799 | 2 |
04 Mar 2024 | 34,6124 | 0,61 | 1,78% | 33,78 | 34,6124 | 33,78 | 789 |
01 Mar 2024 | 34,0065 | 2,22 | 6,99% | 32,50 | 34,0065 | 32,50 | 100 |
29 Fev 2024 | 31,7853 | 1,85 | 6,18% | 31,7853 | 31,7853 | 31,7853 | 2 |
28 Fev 2024 | 29,9359 | 0,00 | 0,00% | 29,9359 | 29,9359 | 29,9359 | 0 |
27 Fev 2024 | 29,9359 | 0,00 | 0,00% | 29,9359 | 29,9359 | 29,9359 | 0 |
26 Fev 2024 | 29,9359 | 0,00 | 0,00% | 29,9359 | 29,9359 | 29,9359 | 0 |
23 Fev 2024 | 29,9359 | 0,00 | 0,00% | 29,9359 | 29,9359 | 29,9359 | 0 |
22 Fev 2024 | 29,9359 | 0,00 | 0,00% | 29,9359 | 29,9359 | 29,9359 | 0 |