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 PR10
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 43,9681 | 0,02 | 0,04% | 43,9681 | 43,9681 | 43,9681 | 3 |
| 18 Jul 2024 | 43,9521 | -0,02 | -0,05% | 43,9521 | 43,9521 | 43,9521 | 1 |
| 17 Jul 2024 | 43,9761 | 0,08 | 0,17% | 43,9761 | 43,9761 | 43,9761 | 1 |
| 16 Jul 2024 | 43,9011 | 0,04 | 0,10% | 43,9011 | 43,9011 | 43,9011 | 2 |
| 15 Jul 2024 | 43,8589 | 0,06 | 0,14% | 43,8459 | 43,8589 | 43,8459 | 3 |
| 12 Jul 2024 | 43,7979 | 0,16 | 0,36% | 43,7541 | 43,7979 | 43,7149 | 1.317 |
| 11 Jul 2024 | 43,6415 | 0,04 | 0,10% | 43,6415 | 43,6415 | 43,6415 | 2 |
| 10 Jul 2024 | 43,5971 | 0,00 | 0,00% | 43,5971 | 43,5971 | 43,5971 | 0 |
| 09 Jul 2024 | 43,5971 | -0,03 | -0,06% | 43,5971 | 43,5971 | 43,5971 | 5 |
| 08 Jul 2024 | 43,6253 | 0,15 | 0,35% | 43,6235 | 43,6566 | 43,5919 | 36 |
| 05 Jul 2024 | 43,4721 | 0,11 | 0,25% | 43,4721 | 43,4721 | 43,4721 | 4 |
| 04 Jul 2024 | 43,3641 | 0,00 | 0,00% | 43,3641 | 43,3641 | 43,3641 | 0 |
| 03 Jul 2024 | 43,3641 | 0,10 | 0,22% | 43,3641 | 43,3641 | 43,3641 | 3 |
| 02 Jul 2024 | 43,2672 | 0,00 | 0,01% | 43,2672 | 43,2672 | 43,2672 | 3 |
| 01 Jul 2024 | 43,2641 | -0,22 | -0,50% | 43,4806 | 43,4806 | 43,2641 | 390 |
| 28 Jun 2024 | 43,4801 | 0,02 | 0,05% | 43,4801 | 43,4801 | 43,4801 | 2 |
| 27 Jun 2024 | 43,4581 | -0,15 | -0,34% | 43,4581 | 43,4581 | 43,4581 | 1 |
| 26 Jun 2024 | 43,6061 | -0,09 | -0,21% | 43,6061 | 43,6061 | 43,6061 | 1 |
| 25 Jun 2024 | 43,70 | 0,07 | 0,17% | 43,6311 | 43,70 | 43,6311 | 230 |
| 24 Jun 2024 | 43,6279 | 0,00 | 0,00% | 43,6339 | 43,6339 | 43,6279 | 19 |
| 21 Jun 2024 | 43,6287 | -0,03 | -0,07% | 43,5421 | 43,6287 | 43,5421 | 102 |
| 20 Jun 2024 | 43,6591 | 0,00 | 0,00% | 43,6591 | 43,6591 | 43,6591 | 0 |
| 19 Jun 2024 | 43,6591 | 0,06 | 0,13% | 43,6933 | 43,6933 | 43,6591 | 501 |
| 18 Jun 2024 | 43,6009 | 0,04 | 0,10% | 43,5261 | 43,6009 | 43,5261 | 3 |
| 17 Jun 2024 | 43,5569 | 0,00 | 0,00% | 43,6469 | 43,6469 | 43,5569 | 3 |
| 14 Jun 2024 | 43,5571 | 0,19 | 0,44% | 43,5571 | 43,5571 | 43,5571 | 1 |
| 13 Jun 2024 | 43,3656 | 0,13 | 0,31% | 43,3656 | 43,3656 | 43,3656 | 1 |
| 12 Jun 2024 | 43,2311 | 0,10 | 0,22% | 43,2311 | 43,2311 | 43,2311 | 1 |
| 11 Jun 2024 | 43,1351 | -0,18 | -0,42% | 43,1351 | 43,1351 | 43,1351 | 1 |
| 10 Jun 2024 | 43,3183 | 0,00 | 0,00% | 43,3183 | 43,3183 | 43,3183 | 0 |
| 07 Jun 2024 | 43,3183 | -0,23 | -0,53% | 43,5239 | 43,5239 | 43,3183 | 16 |
| 06 Jun 2024 | 43,5489 | -0,07 | -0,16% | 43,5894 | 43,5894 | 43,4951 | 3 |
| 05 Jun 2024 | 43,6169 | 0,04 | 0,09% | 43,5581 | 43,6169 | 43,5581 | 458 |
| 04 Jun 2024 | 43,578 | 0,28 | 0,65% | 43,5117 | 43,578 | 43,4861 | 39 |
| 03 Jun 2024 | 43,2969 | 0,12 | 0,28% | 43,331 | 43,331 | 43,2969 | 48 |
| 31 Mai 2024 | 43,1759 | -0,05 | -0,11% | 43,2449 | 43,2499 | 43,1759 | 1.074 |
| 30 Mai 2024 | 43,2231 | 0,02 | 0,05% | 43,2231 | 43,2231 | 43,2231 | 3 |
| 29 Mai 2024 | 43,20 | -0,33 | -0,77% | 43,2571 | 43,2571 | 43,20 | 783 |
| 28 Mai 2024 | 43,5337 | 0,00 | 0,00% | 43,5337 | 43,5337 | 43,5337 | 0 |
| 27 Mai 2024 | 43,5337 | 0,16 | 0,37% | 43,5219 | 43,5349 | 43,5079 | 7.730 |
| 24 Mai 2024 | 43,3741 | 0,12 | 0,28% | 43,3731 | 43,3741 | 43,3731 | 346 |
| 23 Mai 2024 | 43,2551 | -0,33 | -0,75% | 43,5429 | 43,5429 | 43,2551 | 20 |
| 22 Mai 2024 | 43,5839 | 0,00 | 0,00% | 43,5839 | 43,5839 | 43,5839 | 0 |
| 21 Mai 2024 | 43,5839 | 0,08 | 0,18% | 43,5839 | 43,5839 | 43,5839 | 665 |
| 20 Mai 2024 | 43,5049 | -0,09 | -0,20% | 43,6312 | 43,6312 | 43,5049 | 137 |
| 17 Mai 2024 | 43,5927 | -0,17 | -0,40% | 43,5927 | 43,5927 | 43,5927 | 360 |
| 16 Mai 2024 | 43,7659 | 0,04 | 0,10% | 43,7701 | 43,7701 | 43,7659 | 91 |
| 15 Mai 2024 | 43,7219 | 0,30 | 0,70% | 43,5179 | 43,7219 | 43,5179 | 693 |
| 14 Mai 2024 | 43,4171 | -0,10 | -0,23% | 43,4171 | 43,4171 | 43,4171 | 4 |
| 13 Mai 2024 | 43,5159 | 0,02 | 0,04% | 43,5409 | 43,5409 | 43,5159 | 223 |
| 10 Mai 2024 | 43,50 | -0,06 | -0,13% | 43,5801 | 43,5801 | 43,50 | 14 |
| 09 Mai 2024 | 43,5551 | -0,20 | -0,46% | 43,5551 | 43,5551 | 43,5551 | 10 |
| 08 Mai 2024 | 43,7549 | 0,07 | 0,16% | 43,7549 | 43,7549 | 43,7549 | 100 |
| 07 Mai 2024 | 43,6849 | 0,06 | 0,13% | 43,6649 | 43,6849 | 43,6649 | 235 |
| 06 Mai 2024 | 43,6285 | 0,20 | 0,45% | 43,6609 | 43,6609 | 43,5969 | 369 |
| 03 Mai 2024 | 43,4321 | 0,11 | 0,26% | 43,4321 | 43,4321 | 43,4321 | 650 |
| 02 Mai 2024 | 43,3201 | 0,11 | 0,25% | 43,3709 | 43,4399 | 43,3201 | 854 |
| 30 Abr 2024 | 43,2131 | 0,00 | 0,00% | 43,2131 | 43,2131 | 43,2131 | 0 |
| 29 Abr 2024 | 43,2131 | 0,00 | 0,00% | 43,2131 | 43,2131 | 43,2131 | 0 |
| 26 Abr 2024 | 43,2131 | 0,00 | 0,00% | 43,2131 | 43,2131 | 43,2131 | 0 |
| 25 Abr 2024 | 43,2131 | -0,24 | -0,56% | 43,2131 | 43,2131 | 43,2131 | 6 |
| 24 Abr 2024 | 43,4566 | 0,00 | 0,00% | 43,4566 | 43,4566 | 43,4566 | 0 |
| 23 Abr 2024 | 43,4566 | 0,08 | 0,18% | 43,4469 | 43,4566 | 43,3859 | 1.169 |
