Cotações Históricas PRAR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 17,3732 | 0,01 | 0,05% | 17,3815 | 17,3815 | 17,3732 | 2.826 |
24 Jun 2024 | 17,3651 | -0,03 | -0,19% | 17,3826 | 17,3826 | 17,3551 | 1.369 |
21 Jun 2024 | 17,3986 | 0,07 | 0,41% | 17,4062 | 17,4062 | 17,3986 | 1.055 |
20 Jun 2024 | 17,3271 | -0,02 | -0,12% | 17,3393 | 17,3393 | 17,3271 | 5.498 |
19 Jun 2024 | 17,3482 | 0,00 | 0,00% | 17,3826 | 17,3826 | 17,3482 | 4.953 |
18 Jun 2024 | 17,3476 | 0,00 | 0,00% | 17,3551 | 17,3551 | 17,3476 | 898 |
17 Jun 2024 | 17,3481 | -0,03 | -0,19% | 17,3721 | 17,3721 | 17,3481 | 659 |
14 Jun 2024 | 17,3815 | 0,11 | 0,66% | 17,3894 | 17,3894 | 17,3808 | 3.639 |
13 Jun 2024 | 17,2671 | 0,07 | 0,42% | 17,2734 | 17,2734 | 17,2671 | 1.109 |
12 Jun 2024 | 17,1957 | 0,10 | 0,59% | 17,2123 | 17,2123 | 17,1957 | 2.456 |
11 Jun 2024 | 17,0952 | -0,08 | -0,46% | 17,1099 | 17,1099 | 17,0952 | 1.813 |
10 Jun 2024 | 17,1734 | -0,09 | -0,55% | 17,1873 | 17,1899 | 17,1734 | 3.933 |
07 Jun 2024 | 17,2679 | -0,10 | -0,56% | 17,3472 | 17,3472 | 17,2679 | 4.880 |
06 Jun 2024 | 17,3653 | 0,02 | 0,09% | 17,3224 | 17,3799 | 17,3224 | 606 |
05 Jun 2024 | 17,3501 | 0,02 | 0,11% | 17,3561 | 17,3729 | 17,3428 | 5.421 |
04 Jun 2024 | 17,3316 | 0,04 | 0,23% | 17,3444 | 17,3474 | 17,3316 | 1.559 |
03 Jun 2024 | 17,2918 | 0,12 | 0,70% | 17,2844 | 17,2951 | 17,2586 | 19.896 |
31 Mai 2024 | 17,1723 | -0,01 | -0,07% | 17,2087 | 17,2087 | 17,1714 | 7.337 |
30 Mai 2024 | 17,1846 | -0,02 | -0,10% | 17,1984 | 17,1984 | 17,1846 | 3.395 |
29 Mai 2024 | 17,2014 | -0,11 | -0,66% | 17,2749 | 17,2749 | 17,2014 | 9.456 |
28 Mai 2024 | 17,3157 | -0,02 | -0,12% | 17,3485 | 17,3485 | 17,3157 | 6.146 |
27 Mai 2024 | 17,3371 | 0,05 | 0,31% | 17,2963 | 17,3371 | 17,2757 | 1.195 |
24 Mai 2024 | 17,2842 | -0,01 | -0,06% | 17,298 | 17,298 | 17,2842 | 2.211 |
23 Mai 2024 | 17,2942 | -0,03 | -0,18% | 17,4373 | 17,4373 | 17,2942 | 247 |
22 Mai 2024 | 17,3248 | -0,04 | -0,25% | 17,3404 | 17,3404 | 17,3248 | 2.236 |
21 Mai 2024 | 17,3678 | 0,02 | 0,11% | 17,3679 | 17,3679 | 17,3546 | 2.507 |
20 Mai 2024 | 17,3489 | -0,02 | -0,11% | 17,3544 | 17,3544 | 17,3489 | 456 |
17 Mai 2024 | 17,3684 | -0,06 | -0,33% | 17,3999 | 17,3999 | 17,3684 | 1.860 |
16 Mai 2024 | 17,426 | -0,01 | -0,08% | 17,4763 | 17,4763 | 17,426 | 5.129 |
15 Mai 2024 | 17,44 | 0,15 | 0,84% | 17,3834 | 17,4423 | 17,3708 | 117.073 |
14 Mai 2024 | 17,2947 | -0,07 | -0,38% | 17,3393 | 17,3393 | 17,2947 | 7.801 |
13 Mai 2024 | 17,3607 | -0,02 | -0,11% | 17,3543 | 17,3607 | 17,3416 | 1.936 |
10 Mai 2024 | 17,3796 | 0,00 | 0,01% | 17,4037 | 17,4037 | 17,3796 | 4.837 |
09 Mai 2024 | 17,3778 | -0,07 | -0,41% | 17,3566 | 17,3778 | 17,3566 | 7 |
08 Mai 2024 | 17,4488 | 0,01 | 0,06% | 17,4354 | 17,4488 | 17,4196 | 3.867 |
07 Mai 2024 | 17,4384 | 0,04 | 0,22% | 17,4837 | 17,4837 | 17,4151 | 3.214 |
06 Mai 2024 | 17,3999 | 0,08 | 0,49% | 17,3961 | 17,4349 | 17,3961 | 3.332 |
03 Mai 2024 | 17,3151 | 0,00 | 0,02% | 17,3283 | 17,3283 | 17,3151 | 381 |
02 Mai 2024 | 17,3122 | 0,03 | 0,20% | 17,3134 | 17,39 | 17,2706 | 17.556 |
30 Abr 2024 | 17,2776 | 0,02 | 0,13% | 17,2909 | 17,2909 | 17,2776 | 1.365 |
29 Abr 2024 | 17,2548 | 0,04 | 0,25% | 17,2824 | 17,3169 | 17,2548 | 2.244 |
26 Abr 2024 | 17,2126 | -0,01 | -0,07% | 17,2239 | 17,2239 | 17,2126 | 2.528 |
25 Abr 2024 | 17,2246 | -0,06 | -0,32% | 17,2379 | 17,2379 | 17,2246 | 1.538 |
24 Abr 2024 | 17,2801 | -0,05 | -0,27% | 17,2929 | 17,2929 | 17,2801 | 868 |
23 Abr 2024 | 17,3271 | -0,02 | -0,11% | 17,3524 | 17,3524 | 17,3271 | 5.932 |
22 Abr 2024 | 17,3459 | 0,03 | 0,15% | 17,2749 | 17,3459 | 17,2749 | 3.745 |
19 Abr 2024 | 17,3199 | 0,00 | 0,03% | 17,3201 | 17,3494 | 17,3199 | 5.810 |
18 Abr 2024 | 17,3154 | 0,02 | 0,10% | 17,3476 | 17,3779 | 17,2941 | 5.592 |
17 Abr 2024 | 17,2986 | -0,05 | -0,30% | 17,3124 | 17,3124 | 17,2986 | 5.363 |
16 Abr 2024 | 17,3506 | -0,03 | -0,17% | 17,3474 | 17,3599 | 17,3474 | 4.306 |
15 Abr 2024 | 17,3794 | -0,06 | -0,33% | 17,4344 | 17,4344 | 17,3794 | 3.449 |
12 Abr 2024 | 17,4361 | 0,09 | 0,54% | 17,4494 | 17,4494 | 17,4361 | 4.442 |
11 Abr 2024 | 17,3416 | -0,06 | -0,32% | 17,3529 | 17,3529 | 17,3416 | 2.972 |
10 Abr 2024 | 17,3979 | -0,01 | -0,07% | 17,4654 | 17,4654 | 17,3931 | 4.536 |
09 Abr 2024 | 17,4106 | 0,04 | 0,23% | 17,4229 | 17,4229 | 17,4106 | 11.119 |
08 Abr 2024 | 17,3709 | -0,06 | -0,36% | 17,2872 | 17,3794 | 17,2872 | 2.281 |
05 Abr 2024 | 17,4339 | -0,01 | -0,06% | 17,4481 | 17,4481 | 17,4211 | 1.874 |
04 Abr 2024 | 17,4449 | 0,07 | 0,43% | 17,4314 | 17,4449 | 17,4146 | 7.010 |
03 Abr 2024 | 17,37 | 0,00 | 0,01% | 17,3236 | 17,3779 | 17,3236 | 2.038 |
02 Abr 2024 | 17,3686 | -0,10 | -0,60% | 17,3609 | 17,3729 | 17,3609 | 22.988 |
28 Mar 2024 | 17,4726 | -0,03 | -0,16% | 17,4886 | 17,4886 | 17,4726 | 2.408 |