Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas PJEU
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 104,0469 | 0,00 | 0,00% | 104,0469 | 104,0469 | 104,0469 | 0 |
| 18 Jul 2024 | 104,0469 | 0,05 | 0,05% | 104,0715 | 104,0715 | 103,9631 | 2.199 |
| 17 Jul 2024 | 104,00 | -0,01 | -0,01% | 104,00 | 104,00 | 104,00 | 385 |
| 16 Jul 2024 | 104,0139 | 0,01 | 0,01% | 104,0499 | 104,0499 | 104,0139 | 538 |
| 15 Jul 2024 | 104,0039 | 0,17 | 0,16% | 103,9959 | 104,0039 | 103,9001 | 183 |
| 12 Jul 2024 | 103,8365 | -0,08 | -0,08% | 103,8365 | 103,8365 | 103,8365 | 38 |
| 11 Jul 2024 | 103,9159 | 0,00 | 0,00% | 103,9159 | 103,9159 | 103,9159 | 0 |
| 10 Jul 2024 | 103,9159 | 0,00 | 0,00% | 103,9159 | 103,9159 | 103,9159 | 0 |
| 09 Jul 2024 | 103,9159 | 0,00 | 0,00% | 103,9159 | 103,9159 | 103,9159 | 0 |
| 08 Jul 2024 | 103,9159 | 0,10 | 0,10% | 103,9159 | 103,9159 | 103,9159 | 5 |
| 05 Jul 2024 | 103,8121 | 0,00 | 0,00% | 103,8121 | 103,8121 | 103,8121 | 0 |
| 04 Jul 2024 | 103,8121 | 0,08 | 0,07% | 103,8121 | 103,8121 | 103,8121 | 290 |
| 03 Jul 2024 | 103,7371 | 0,06 | 0,06% | 103,8599 | 103,8599 | 103,7371 | 2 |
| 02 Jul 2024 | 103,6769 | -0,10 | -0,09% | 103,8629 | 103,946 | 103,60 | 3.653 |
| 01 Jul 2024 | 103,7734 | -0,06 | -0,06% | 103,8694 | 103,9294 | 103,7734 | 1.494 |
| 28 Jun 2024 | 103,8349 | 0,04 | 0,03% | 103,8349 | 103,8349 | 103,8349 | 80 |
| 27 Jun 2024 | 103,7999 | 0,07 | 0,06% | 103,7999 | 103,7999 | 103,7999 | 15 |
| 26 Jun 2024 | 103,7333 | -0,05 | -0,05% | 103,7889 | 103,7889 | 103,7333 | 2 |
| 25 Jun 2024 | 103,7838 | 0,00 | 0,00% | 103,7838 | 103,7838 | 103,7838 | 90 |
| 24 Jun 2024 | 103,7859 | 0,02 | 0,02% | 103,7849 | 103,7859 | 103,7849 | 101 |
| 21 Jun 2024 | 103,7633 | 0,00 | 0,00% | 103,7633 | 103,7633 | 103,7633 | 0 |
| 20 Jun 2024 | 103,7633 | 0,00 | 0,00% | 103,7633 | 103,7633 | 103,7633 | 0 |
| 19 Jun 2024 | 103,7633 | 0,00 | 0,00% | 103,7633 | 103,7633 | 103,7633 | 0 |
| 18 Jun 2024 | 103,7633 | 0,06 | 0,06% | 103,6311 | 103,7633 | 103,6311 | 920 |
| 17 Jun 2024 | 103,7039 | 0,06 | 0,06% | 103,6959 | 103,7039 | 103,6301 | 1.219 |
| 14 Jun 2024 | 103,6419 | 0,00 | 0,00% | 103,6419 | 103,6419 | 103,6419 | 0 |
| 13 Jun 2024 | 103,6419 | 0,00 | 0,00% | 103,6419 | 103,6419 | 103,6419 | 0 |
| 12 Jun 2024 | 103,6419 | 0,00 | 0,00% | 103,5641 | 103,6419 | 103,5641 | 437 |
| 11 Jun 2024 | 103,6379 | -0,01 | -0,01% | 103,6379 | 103,6379 | 103,6379 | 533 |
| 10 Jun 2024 | 103,6488 | 0,03 | 0,03% | 103,6488 | 103,6488 | 103,6488 | 96 |
| 07 Jun 2024 | 103,6169 | -0,02 | -0,02% | 103,6159 | 103,6169 | 103,6159 | 6 |
| 06 Jun 2024 | 103,6346 | 0,00 | 0,00% | 103,6346 | 103,6346 | 103,6346 | 0 |
| 05 Jun 2024 | 103,6346 | 0,15 | 0,15% | 103,48 | 103,6899 | 103,48 | 638 |
| 04 Jun 2024 | 103,4801 | -0,07 | -0,07% | 103,5739 | 103,5739 | 103,4801 | 146 |
| 03 Jun 2024 | 103,5509 | 0,01 | 0,01% | 103,5866 | 103,5866 | 103,4766 | 3.335 |
| 31 Mai 2024 | 103,5369 | 0,04 | 0,04% | 103,50 | 103,54 | 103,4321 | 2.428 |
| 30 Mai 2024 | 103,50 | 0,00 | 0,00% | 103,50 | 103,50 | 103,50 | 0 |
| 29 Mai 2024 | 103,50 | 0,10 | 0,10% | 103,50 | 103,50 | 103,50 | 510 |
| 28 Mai 2024 | 103,40 | 0,00 | 0,00% | 103,40 | 103,40 | 103,40 | 0 |
| 27 Mai 2024 | 103,40 | 0,09 | 0,09% | 103,40 | 103,40 | 103,40 | 100 |
| 24 Mai 2024 | 103,3111 | 0,00 | 0,00% | 103,3111 | 103,3111 | 103,3111 | 0 |
| 23 Mai 2024 | 103,3111 | -0,09 | -0,09% | 103,4569 | 103,4569 | 103,3111 | 21 |
| 22 Mai 2024 | 103,3999 | 0,01 | 0,00% | 103,3271 | 103,3999 | 103,3271 | 174 |
| 21 Mai 2024 | 103,3948 | 0,00 | 0,00% | 103,3948 | 103,3948 | 103,3948 | 0 |
| 20 Mai 2024 | 103,3948 | 0,09 | 0,09% | 103,3141 | 103,3948 | 103,3141 | 1.450 |
| 17 Mai 2024 | 103,30 | -0,08 | -0,07% | 103,30 | 103,30 | 103,30 | 100 |
| 16 Mai 2024 | 103,3759 | 0,13 | 0,12% | 103,2734 | 103,3759 | 103,2734 | 140 |
| 15 Mai 2024 | 103,2492 | 0,10 | 0,10% | 103,3459 | 103,3614 | 103,2492 | 5 |
| 14 Mai 2024 | 103,1467 | 0,00 | 0,00% | 103,1467 | 103,1467 | 103,1467 | 0 |
| 13 Mai 2024 | 103,1467 | 0,00 | 0,00% | 103,1467 | 103,1467 | 103,1467 | 0 |
| 10 Mai 2024 | 103,1467 | 0,00 | 0,00% | 103,1467 | 103,1467 | 103,1467 | 0 |
| 09 Mai 2024 | 103,1467 | -0,14 | -0,14% | 103,1467 | 103,1467 | 103,1467 | 50 |
| 08 Mai 2024 | 103,2898 | 0,03 | 0,03% | 103,2898 | 103,2898 | 103,2898 | 100 |
| 07 Mai 2024 | 103,2569 | 0,02 | 0,01% | 103,2569 | 103,2569 | 103,2569 | 4 |
| 06 Mai 2024 | 103,2419 | 0,00 | 0,00% | 103,2419 | 103,2419 | 103,2419 | 96 |
| 03 Mai 2024 | 103,2369 | 0,15 | 0,14% | 103,10 | 103,2369 | 103,10 | 2 |
| 02 Mai 2024 | 103,0912 | 0,04 | 0,04% | 103,2359 | 103,2359 | 103,0912 | 9.799 |
| 30 Abr 2024 | 103,0527 | -0,15 | -0,14% | 103,1879 | 103,1969 | 103,0527 | 1.015 |
| 29 Abr 2024 | 103,20 | 0,10 | 0,10% | 103,2278 | 103,2278 | 103,20 | 184 |
| 26 Abr 2024 | 103,0965 | -0,06 | -0,06% | 103,0965 | 103,0965 | 103,0965 | 15 |
| 25 Abr 2024 | 103,1559 | 0,06 | 0,05% | 103,1807 | 103,2407 | 103,0682 | 2.123 |
| 24 Abr 2024 | 103,10 | 0,00 | 0,00% | 103,10 | 103,10 | 103,10 | 100 |
| 23 Abr 2024 | 103,0999 | 0,00 | 0,00% | 103,0181 | 103,1179 | 103,0001 | 34 |
