Cotações Históricas POLY
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 6,1412 | 0,03 | 0,46% | 6,1043 | 6,1412 | 6,1043 | 230 |
01 Jul 2024 | 6,1131 | 0,00 | 0,00% | 6,1131 | 6,1131 | 6,1131 | 0 |
28 Jun 2024 | 6,1131 | 0,00 | 0,00% | 6,1131 | 6,1131 | 6,1131 | 0 |
27 Jun 2024 | 6,1131 | 0,16 | 2,76% | 6,1131 | 6,1131 | 6,1131 | 335 |
26 Jun 2024 | 5,9491 | 0,00 | 0,00% | 5,9491 | 5,9491 | 5,9491 | 0 |
25 Jun 2024 | 5,9491 | 0,00 | 0,00% | 5,9491 | 5,9491 | 5,9491 | 0 |
24 Jun 2024 | 5,9491 | -0,31 | -4,99% | 5,9506 | 5,9506 | 5,9491 | 207 |
21 Jun 2024 | 6,2618 | 0,00 | 0,00% | 6,2618 | 6,2618 | 6,2618 | 0 |
20 Jun 2024 | 6,2618 | 0,10 | 1,55% | 6,2618 | 6,2618 | 6,2618 | 110 |
19 Jun 2024 | 6,1661 | 0,28 | 4,81% | 6,1764 | 6,1879 | 6,1661 | 1.193 |
18 Jun 2024 | 5,8831 | -0,65 | -9,96% | 5,9211 | 5,9991 | 5,8831 | 991 |
17 Jun 2024 | 6,5339 | 0,19 | 2,93% | 6,5339 | 6,5339 | 6,5339 | 15 |
14 Jun 2024 | 6,3479 | -0,36 | -5,38% | 6,6061 | 6,6159 | 6,3479 | 306 |
13 Jun 2024 | 6,7086 | -0,18 | -2,62% | 6,7086 | 6,7086 | 6,7086 | 100 |
12 Jun 2024 | 6,8894 | 0,23 | 3,38% | 6,7379 | 6,8994 | 6,70 | 2.245 |
11 Jun 2024 | 6,6641 | -0,29 | -4,21% | 6,6641 | 6,6641 | 6,6641 | 28 |
10 Jun 2024 | 6,9571 | -0,18 | -2,57% | 6,9571 | 6,9571 | 6,9571 | 3.000 |
07 Jun 2024 | 7,1407 | -0,73 | -9,33% | 6,8967 | 7,1407 | 6,8967 | 133 |
06 Jun 2024 | 7,8754 | 0,24 | 3,17% | 7,8754 | 7,8754 | 7,8754 | 770 |
05 Jun 2024 | 7,6331 | 0,19 | 2,51% | 7,6331 | 7,6331 | 7,6331 | 500 |
04 Jun 2024 | 7,4461 | -0,12 | -1,63% | 7,4163 | 7,4461 | 7,4116 | 78 |
03 Jun 2024 | 7,5691 | 0,14 | 1,83% | 7,5691 | 7,5691 | 7,5691 | 283 |
31 Mai 2024 | 7,4329 | -0,05 | -0,60% | 7,4946 | 7,4946 | 7,4329 | 1.200 |
30 Mai 2024 | 7,4779 | -0,25 | -3,24% | 7,4779 | 7,4779 | 7,4779 | 80 |
29 Mai 2024 | 7,7284 | -0,06 | -0,76% | 7,8014 | 7,8014 | 7,7284 | 259 |
28 Mai 2024 | 7,7879 | -0,09 | -1,11% | 7,7879 | 7,7879 | 7,7879 | 100 |
27 Mai 2024 | 7,875 | 0,06 | 0,71% | 7,875 | 7,875 | 7,875 | 35 |
24 Mai 2024 | 7,8196 | -0,12 | -1,46% | 7,8196 | 7,8196 | 7,8196 | 1.335 |
23 Mai 2024 | 7,9351 | 0,31 | 4,05% | 7,9091 | 7,9351 | 7,9091 | 145 |
22 Mai 2024 | 7,6262 | -0,31 | -3,94% | 7,6262 | 7,6262 | 7,6262 | 500 |
21 Mai 2024 | 7,9386 | 0,34 | 4,45% | 7,9386 | 7,9386 | 7,9386 | 30 |
20 Mai 2024 | 7,6003 | 0,00 | 0,00% | 7,6003 | 7,6003 | 7,6003 | 0 |
17 Mai 2024 | 7,6003 | 0,26 | 3,54% | 7,6003 | 7,6003 | 7,6003 | 340 |
16 Mai 2024 | 7,3401 | 0,03 | 0,39% | 7,3983 | 7,3983 | 7,3401 | 850 |
15 Mai 2024 | 7,3119 | 0,35 | 5,02% | 6,9914 | 7,3119 | 6,9914 | 980 |
14 Mai 2024 | 6,9626 | -0,23 | -3,22% | 6,9651 | 6,9651 | 6,9626 | 82 |
13 Mai 2024 | 7,1945 | -0,19 | -2,51% | 7,1945 | 7,1945 | 7,1945 | 740 |
10 Mai 2024 | 7,3799 | 0,00 | 0,00% | 7,3799 | 7,3799 | 7,3799 | 0 |
09 Mai 2024 | 7,3799 | 0,07 | 0,94% | 7,3799 | 7,3799 | 7,3799 | 135 |
08 Mai 2024 | 7,3114 | -0,20 | -2,63% | 7,2946 | 7,3114 | 7,2946 | 51 |
07 Mai 2024 | 7,5088 | -0,31 | -4,01% | 7,5088 | 7,5088 | 7,5088 | 60 |
06 Mai 2024 | 7,8221 | -0,02 | -0,30% | 8,1006 | 8,3489 | 7,8221 | 1.242 |
03 Mai 2024 | 7,8459 | 0,04 | 0,52% | 7,7231 | 7,9646 | 7,7231 | 560 |
02 Mai 2024 | 7,8055 | 0,59 | 8,24% | 7,5831 | 7,8055 | 7,5224 | 996 |
30 Abr 2024 | 7,2115 | -0,21 | -2,85% | 7,40 | 7,40 | 7,2115 | 140 |
29 Abr 2024 | 7,4228 | -0,35 | -4,51% | 7,6375 | 7,6375 | 7,4228 | 400 |
26 Abr 2024 | 7,7732 | 0,23 | 3,03% | 7,6271 | 7,7732 | 7,6271 | 365 |
25 Abr 2024 | 7,5449 | -0,34 | -4,37% | 7,5449 | 7,5449 | 7,5449 | 4 |
24 Abr 2024 | 7,8896 | -0,15 | -1,86% | 7,8896 | 7,8896 | 7,8896 | 60 |
23 Abr 2024 | 8,0393 | -0,09 | -1,15% | 7,9006 | 8,0393 | 7,9006 | 1.705 |
22 Abr 2024 | 8,1329 | 0,77 | 10,53% | 8,0589 | 8,1329 | 7,9994 | 460 |
19 Abr 2024 | 7,3584 | 0,01 | 0,18% | 7,3934 | 7,3934 | 7,3584 | 700 |
18 Abr 2024 | 7,3452 | -0,21 | -2,73% | 7,2049 | 7,4994 | 7,1485 | 1.888 |
17 Abr 2024 | 7,5517 | 0,00 | 0,00% | 7,5517 | 7,5517 | 7,5517 | 0 |
16 Abr 2024 | 7,5517 | -0,06 | -0,75% | 7,5591 | 7,6969 | 7,5517 | 685 |
15 Abr 2024 | 7,6089 | -0,66 | -7,97% | 8,1434 | 8,2022 | 7,6089 | 7.192 |
12 Abr 2024 | 8,2675 | -1,36 | -14,14% | 9,5902 | 9,6038 | 8,2675 | 759 |
11 Abr 2024 | 9,6285 | 0,15 | 1,60% | 9,6285 | 9,6285 | 9,6285 | 50 |
10 Abr 2024 | 9,4768 | -0,48 | -4,78% | 9,54 | 9,54 | 9,3568 | 700 |
09 Abr 2024 | 9,9529 | -0,25 | -2,42% | 9,9529 | 9,9529 | 9,9529 | 50 |
08 Abr 2024 | 10,2001 | 0,79 | 8,36% | 10,0983 | 10,2001 | 10,0983 | 120 |
05 Abr 2024 | 9,4134 | -0,41 | -4,21% | 9,4134 | 9,4134 | 9,4134 | 72 |
04 Abr 2024 | 9,8267 | 0,12 | 1,25% | 9,5594 | 9,8267 | 9,5594 | 450 |