Cotações Históricas PR1G
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 17,4215 | 0,00 | 0,00% | 17,4215 | 17,4215 | 17,4215 | 0 |
25 Jul 2024 | 17,4215 | 0,00 | 0,00% | 17,4215 | 17,4215 | 17,4215 | 0 |
24 Jul 2024 | 17,4215 | -0,02 | -0,09% | 17,4215 | 17,4215 | 17,4215 | 37 |
23 Jul 2024 | 17,4372 | 0,06 | 0,36% | 17,5341 | 17,5341 | 17,4327 | 51 |
22 Jul 2024 | 17,3752 | 0,01 | 0,07% | 17,3892 | 17,3892 | 17,2162 | 89 |
19 Jul 2024 | 17,3636 | 0,00 | 0,00% | 17,3636 | 17,3636 | 17,3636 | 0 |
18 Jul 2024 | 17,3636 | 0,00 | 0,00% | 17,3636 | 17,3636 | 17,3636 | 0 |
17 Jul 2024 | 17,3636 | 0,00 | 0,00% | 17,3636 | 17,3636 | 17,3636 | 0 |
16 Jul 2024 | 17,3636 | 0,00 | 0,00% | 17,3636 | 17,3636 | 17,3636 | 0 |
15 Jul 2024 | 17,3636 | 0,08 | 0,46% | 17,5042 | 17,5042 | 17,3504 | 171 |
12 Jul 2024 | 17,2836 | 0,00 | 0,00% | 17,2836 | 17,2836 | 17,2836 | 0 |
11 Jul 2024 | 17,2836 | -0,01 | -0,04% | 17,2836 | 17,2836 | 17,2836 | 2.498 |
10 Jul 2024 | 17,2901 | 0,00 | 0,00% | 17,2901 | 17,2901 | 17,2901 | 0 |
09 Jul 2024 | 17,2901 | 0,00 | 0,00% | 17,2901 | 17,2901 | 17,2901 | 0 |
08 Jul 2024 | 17,2901 | 0,02 | 0,11% | 17,3131 | 17,3131 | 17,2901 | 55 |
05 Jul 2024 | 17,2704 | 0,05 | 0,29% | 17,2704 | 17,2704 | 17,2704 | 126 |
04 Jul 2024 | 17,2202 | 0,00 | 0,00% | 17,2202 | 17,2202 | 17,2202 | 0 |
03 Jul 2024 | 17,2202 | -0,06 | -0,32% | 17,2202 | 17,2202 | 17,2202 | 25 |
02 Jul 2024 | 17,2759 | 0,00 | 0,00% | 17,2759 | 17,2759 | 17,2759 | 0 |
01 Jul 2024 | 17,2759 | -0,13 | -0,77% | 17,5048 | 17,5048 | 17,2462 | 111 |
28 Jun 2024 | 17,4104 | 0,00 | -0,02% | 17,4104 | 17,4104 | 17,4104 | 14 |
27 Jun 2024 | 17,4143 | -0,03 | -0,18% | 17,4143 | 17,4143 | 17,4143 | 150 |
26 Jun 2024 | 17,445 | 0,00 | 0,00% | 17,445 | 17,445 | 17,445 | 0 |
25 Jun 2024 | 17,445 | 0,00 | 0,00% | 17,445 | 17,445 | 17,445 | 0 |
24 Jun 2024 | 17,445 | -0,03 | -0,16% | 17,445 | 17,445 | 17,445 | 43 |
21 Jun 2024 | 17,4733 | 0,00 | 0,00% | 17,4733 | 17,4733 | 17,4733 | 0 |
20 Jun 2024 | 17,4733 | 0,00 | 0,02% | 17,4733 | 17,4733 | 17,4733 | 31 |
19 Jun 2024 | 17,4702 | 0,00 | 0,00% | 17,4702 | 17,4702 | 17,4702 | 0 |
18 Jun 2024 | 17,4702 | 0,00 | 0,00% | 17,4702 | 17,4702 | 17,4702 | 0 |
17 Jun 2024 | 17,4702 | -0,07 | -0,37% | 17,4757 | 17,4757 | 17,4359 | 34 |
14 Jun 2024 | 17,5353 | 0,20 | 1,18% | 17,5353 | 17,5353 | 17,5353 | 406 |
13 Jun 2024 | 17,3314 | 0,00 | 0,00% | 17,3314 | 17,3314 | 17,3314 | 0 |
12 Jun 2024 | 17,3314 | 0,11 | 0,62% | 17,3314 | 17,3314 | 17,3314 | 173 |
11 Jun 2024 | 17,2241 | -0,03 | -0,20% | 17,2171 | 17,2241 | 17,2171 | 3.684 |
10 Jun 2024 | 17,2578 | 0,00 | 0,00% | 17,2578 | 17,2578 | 17,2578 | 0 |
07 Jun 2024 | 17,2578 | 0,03 | 0,16% | 17,2578 | 17,2578 | 17,2578 | 49 |
06 Jun 2024 | 17,2302 | 0,00 | 0,00% | 17,2302 | 17,2302 | 17,2302 | 0 |
05 Jun 2024 | 17,2302 | 0,04 | 0,25% | 17,2814 | 17,2814 | 17,2302 | 144 |
04 Jun 2024 | 17,1874 | 0,00 | 0,00% | 17,1874 | 17,1874 | 17,1874 | 0 |
03 Jun 2024 | 17,1874 | 0,07 | 0,39% | 17,1874 | 17,1874 | 17,1874 | 107 |
31 Mai 2024 | 17,1212 | 0,00 | 0,00% | 17,1212 | 17,1212 | 17,1212 | 0 |
30 Mai 2024 | 17,1212 | 0,00 | 0,00% | 17,1212 | 17,1212 | 17,1212 | 0 |
29 Mai 2024 | 17,1212 | -0,11 | -0,66% | 17,1212 | 17,1212 | 17,1212 | 575 |
28 Mai 2024 | 17,2357 | 0,00 | 0,00% | 17,2357 | 17,2357 | 17,2357 | 0 |
27 Mai 2024 | 17,2357 | 0,00 | 0,00% | 17,2357 | 17,2357 | 17,2357 | 0 |
24 Mai 2024 | 17,2357 | 0,00 | 0,00% | 17,2357 | 17,2357 | 17,2357 | 0 |
23 Mai 2024 | 17,2357 | -0,02 | -0,12% | 17,0566 | 17,30 | 17,0566 | 192 |
22 Mai 2024 | 17,2559 | 0,03 | 0,15% | 17,1787 | 17,2559 | 17,1787 | 5 |
21 Mai 2024 | 17,2306 | -0,01 | -0,05% | 17,2306 | 17,2306 | 17,2306 | 68 |
20 Mai 2024 | 17,24 | -0,03 | -0,15% | 17,24 | 17,24 | 17,24 | 26 |
17 Mai 2024 | 17,2659 | 0,00 | -0,01% | 17,1315 | 17,2659 | 17,1315 | 3 |
16 Mai 2024 | 17,2677 | 0,00 | 0,00% | 17,2677 | 17,2677 | 17,2677 | 0 |
15 Mai 2024 | 17,2677 | 0,01 | 0,08% | 17,3076 | 17,3076 | 17,2677 | 37 |
14 Mai 2024 | 17,2545 | -0,02 | -0,09% | 17,2545 | 17,2545 | 17,2545 | 22 |
13 Mai 2024 | 17,2709 | -0,02 | -0,10% | 17,2709 | 17,2709 | 17,2709 | 100 |
10 Mai 2024 | 17,2882 | 0,00 | 0,00% | 17,2882 | 17,2882 | 17,2882 | 0 |
09 Mai 2024 | 17,2882 | -0,07 | -0,41% | 17,2882 | 17,2882 | 17,2882 | 458 |
08 Mai 2024 | 17,3595 | 0,00 | 0,00% | 17,3595 | 17,3595 | 17,3595 | 0 |
07 Mai 2024 | 17,3595 | 0,01 | 0,06% | 17,3669 | 17,3669 | 17,3595 | 47 |
06 Mai 2024 | 17,3499 | 0,07 | 0,38% | 17,3499 | 17,3499 | 17,3499 | 217 |
03 Mai 2024 | 17,2846 | 0,00 | 0,00% | 17,2846 | 17,2846 | 17,2846 | 0 |
02 Mai 2024 | 17,2846 | 0,07 | 0,40% | 17,2846 | 17,2846 | 17,2846 | 106 |
30 Abr 2024 | 17,2154 | 0,02 | 0,09% | 17,067 | 17,2154 | 17,067 | 134 |
29 Abr 2024 | 17,2002 | -0,11 | -0,62% | 17,2002 | 17,2002 | 17,2002 | 4.902 |