Cotações Históricas PDSE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 13,9396 | 0,00 | 0,00% | 13,9396 | 13,9396 | 13,9396 | 0 |
25 Jul 2024 | 13,9396 | 0,00 | 0,00% | 13,9396 | 13,9396 | 13,9396 | 0 |
24 Jul 2024 | 13,9396 | -0,07 | -0,50% | 13,9396 | 13,9396 | 13,9396 | 1 |
23 Jul 2024 | 14,0101 | -0,02 | -0,17% | 14,0689 | 14,0894 | 14,0101 | 1.510 |
22 Jul 2024 | 14,0341 | 0,26 | 1,90% | 14,0341 | 14,0341 | 14,0341 | 2.600 |
19 Jul 2024 | 13,7721 | 0,00 | 0,00% | 13,7721 | 13,7721 | 13,7721 | 0 |
18 Jul 2024 | 13,7721 | -0,31 | -2,20% | 13,7721 | 13,7721 | 13,7721 | 200 |
17 Jul 2024 | 14,0824 | -0,08 | -0,56% | 14,1059 | 14,1059 | 14,0824 | 335 |
16 Jul 2024 | 14,1614 | 0,03 | 0,23% | 14,1614 | 14,1614 | 14,1614 | 100 |
15 Jul 2024 | 14,1294 | 0,14 | 1,00% | 14,1488 | 14,1569 | 14,0989 | 238 |
12 Jul 2024 | 13,99 | 0,00 | 0,00% | 13,99 | 13,99 | 13,99 | 0 |
11 Jul 2024 | 13,99 | 0,07 | 0,54% | 13,99 | 13,99 | 13,99 | 149 |
10 Jul 2024 | 13,9153 | 0,00 | 0,00% | 13,9153 | 13,9153 | 13,9153 | 0 |
09 Jul 2024 | 13,9153 | -0,10 | -0,68% | 13,9153 | 13,9153 | 13,9153 | 1 |
08 Jul 2024 | 14,011 | 0,12 | 0,90% | 13,8952 | 14,0193 | 13,8952 | 216 |
05 Jul 2024 | 13,8866 | -0,11 | -0,78% | 14,0226 | 14,0226 | 13,8866 | 92 |
04 Jul 2024 | 13,9956 | 0,00 | 0,00% | 13,9956 | 13,9956 | 13,9956 | 0 |
03 Jul 2024 | 13,9956 | 0,00 | 0,00% | 13,9956 | 13,9956 | 13,9956 | 0 |
02 Jul 2024 | 13,9956 | 0,13 | 0,95% | 13,925 | 14,0101 | 13,925 | 5.740 |
01 Jul 2024 | 13,8644 | -0,06 | -0,45% | 13,8913 | 13,8913 | 13,8644 | 69 |
28 Jun 2024 | 13,9264 | 0,00 | 0,00% | 13,9264 | 13,9264 | 13,9264 | 0 |
27 Jun 2024 | 13,9264 | 0,00 | 0,00% | 13,9264 | 13,9264 | 13,9264 | 0 |
26 Jun 2024 | 13,9264 | 0,00 | 0,00% | 13,9264 | 13,9264 | 13,9264 | 0 |
25 Jun 2024 | 13,9264 | 0,06 | 0,41% | 13,868 | 13,9264 | 13,868 | 8 |
24 Jun 2024 | 13,87 | 0,00 | 0,03% | 13,8944 | 13,8944 | 13,87 | 1.475 |
21 Jun 2024 | 13,8659 | 0,00 | -0,01% | 13,9239 | 13,9239 | 13,8659 | 51 |
20 Jun 2024 | 13,8673 | 0,00 | 0,00% | 13,8673 | 13,8673 | 13,8673 | 0 |
19 Jun 2024 | 13,8673 | 0,00 | 0,00% | 13,8673 | 13,8673 | 13,8673 | 0 |
18 Jun 2024 | 13,8673 | 0,00 | 0,00% | 13,8673 | 13,8673 | 13,8673 | 0 |
17 Jun 2024 | 13,8673 | -0,01 | -0,09% | 13,8279 | 13,8673 | 13,8249 | 36 |
14 Jun 2024 | 13,8803 | 0,01 | 0,10% | 13,8803 | 13,8803 | 13,8803 | 10 |
13 Jun 2024 | 13,8663 | -0,07 | -0,48% | 13,8663 | 13,8663 | 13,8663 | 1.440 |
12 Jun 2024 | 13,9335 | 0,00 | 0,00% | 13,9335 | 13,9335 | 13,9335 | 0 |
11 Jun 2024 | 13,9335 | -0,11 | -0,80% | 13,9335 | 13,9335 | 13,9335 | 738 |
10 Jun 2024 | 14,0464 | 0,00 | 0,00% | 14,0464 | 14,0464 | 14,0464 | 0 |
07 Jun 2024 | 14,0464 | -0,05 | -0,37% | 14,1368 | 14,1368 | 14,0464 | 83 |
06 Jun 2024 | 14,0979 | 0,00 | 0,00% | 14,0979 | 14,0979 | 14,0979 | 0 |
05 Jun 2024 | 14,0979 | 0,08 | 0,55% | 14,0979 | 14,0979 | 14,0979 | 7 |
04 Jun 2024 | 14,0206 | 0,07 | 0,50% | 14,0206 | 14,0206 | 14,0206 | 1 |
03 Jun 2024 | 13,9511 | 0,23 | 1,69% | 14,0109 | 14,0269 | 13,9511 | 82 |
31 Mai 2024 | 13,7194 | 0,00 | 0,00% | 13,7194 | 13,7194 | 13,7194 | 0 |
30 Mai 2024 | 13,7194 | -0,07 | -0,51% | 13,7194 | 13,7194 | 13,7194 | 13 |
29 Mai 2024 | 13,7904 | -0,06 | -0,41% | 13,7904 | 13,7904 | 13,7904 | 3 |
28 Mai 2024 | 13,8478 | 0,02 | 0,16% | 13,8478 | 13,8478 | 13,8478 | 1 |
27 Mai 2024 | 13,8262 | 0,11 | 0,80% | 13,8277 | 13,8277 | 13,8262 | 13 |
24 Mai 2024 | 13,7166 | -0,21 | -1,48% | 13,7166 | 13,7166 | 13,7166 | 1 |
23 Mai 2024 | 13,9229 | -0,08 | -0,56% | 14,0014 | 14,0014 | 13,9229 | 37 |
22 Mai 2024 | 14,0019 | 0,00 | 0,00% | 14,0019 | 14,0019 | 14,0019 | 0 |
21 Mai 2024 | 14,0019 | 0,00 | 0,00% | 14,0019 | 14,0019 | 14,0019 | 0 |
20 Mai 2024 | 14,0019 | 0,05 | 0,34% | 14,0019 | 14,0019 | 14,0019 | 24 |
17 Mai 2024 | 13,9546 | -0,07 | -0,49% | 13,9546 | 13,9546 | 13,9546 | 87 |
16 Mai 2024 | 14,0234 | 0,01 | 0,07% | 14,0226 | 14,0234 | 14,0186 | 150 |
15 Mai 2024 | 14,0142 | 0,13 | 0,90% | 13,9124 | 14,0142 | 13,9124 | 30 |
14 Mai 2024 | 13,8886 | 0,05 | 0,36% | 13,9244 | 13,9244 | 13,8886 | 94 |
13 Mai 2024 | 13,8381 | 0,00 | 0,00% | 13,8381 | 13,8381 | 13,8381 | 0 |
10 Mai 2024 | 13,8381 | 0,06 | 0,44% | 13,8381 | 13,8381 | 13,8381 | 34 |
09 Mai 2024 | 13,7776 | -0,29 | -2,06% | 13,7776 | 13,7776 | 13,7776 | 2 |
08 Mai 2024 | 14,0672 | -0,04 | -0,30% | 14,0672 | 14,0672 | 14,0672 | 2.131 |
07 Mai 2024 | 14,1089 | 0,09 | 0,64% | 14,1199 | 14,1199 | 14,00 | 537 |
06 Mai 2024 | 14,0187 | 0,29 | 2,11% | 13,8589 | 14,0187 | 13,8589 | 13 |
03 Mai 2024 | 13,7291 | 0,00 | 0,00% | 13,7291 | 13,7291 | 13,7291 | 0 |
02 Mai 2024 | 13,7291 | -0,05 | -0,38% | 13,9179 | 13,9179 | 13,7291 | 75 |
30 Abr 2024 | 13,7814 | 0,00 | 0,00% | 13,7814 | 13,7814 | 13,7814 | 0 |
29 Abr 2024 | 13,7814 | 0,00 | 0,00% | 13,7814 | 13,7814 | 13,7814 | 0 |