Cotações Históricas THNPY
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 25,79 | 0,41 | 1,64% | 25,655 | 25,94 | 25,655 | 1.257 |
25 Jul 2024 | 25,375 | -0,04 | -0,14% | 24,97 | 25,42 | 24,97 | 1.796 |
24 Jul 2024 | 25,41 | -0,49 | -1,89% | 25,455 | 25,70 | 25,41 | 7.442 |
23 Jul 2024 | 25,90 | -0,14 | -0,52% | 25,52 | 25,95 | 25,52 | 1.249 |
22 Jul 2024 | 26,035 | 0,32 | 1,22% | 26,12 | 26,12 | 25,96 | 3.292 |
19 Jul 2024 | 25,72 | -0,45 | -1,72% | 25,82 | 25,82 | 25,72 | 3.472 |
18 Jul 2024 | 26,17 | 0,55 | 2,13% | 26,31 | 26,37 | 26,17 | 14.532 |
17 Jul 2024 | 25,625 | 0,43 | 1,71% | 25,55 | 25,68 | 25,10 | 1.610 |
16 Jul 2024 | 25,194 | -0,20 | -0,79% | 23,9201 | 25,238 | 23,9201 | 2.680 |
15 Jul 2024 | 25,395 | -0,15 | -0,59% | 25,45 | 25,46 | 25,37 | 1.665 |
12 Jul 2024 | 25,545 | 0,13 | 0,53% | 26,00 | 26,01 | 25,50 | 5.177 |
11 Jul 2024 | 25,4101 | 0,96 | 3,93% | 25,00 | 25,53 | 25,00 | 8.733 |
10 Jul 2024 | 24,45 | 1,45 | 6,30% | 24,15 | 24,45 | 24,15 | 4.757 |
09 Jul 2024 | 23,00 | -0,28 | -1,20% | 22,985 | 23,04 | 22,978 | 2.286 |
08 Jul 2024 | 23,28 | -0,69 | -2,89% | 22,86 | 23,556 | 22,86 | 2.563 |
05 Jul 2024 | 23,974 | 0,32 | 1,37% | 23,90 | 24,075 | 23,86 | 4.048 |
03 Jul 2024 | 23,65 | 0,82 | 3,61% | 23,40 | 23,65 | 23,3425 | 1.291 |
02 Jul 2024 | 22,8261 | 0,26 | 1,13% | 22,65 | 22,98 | 22,65 | 5.441 |
01 Jul 2024 | 22,57 | -0,03 | -0,14% | 22,828 | 22,892 | 22,57 | 4.620 |
28 Jun 2024 | 22,6019 | 0,02 | 0,09% | 22,49 | 22,674 | 22,49 | 1.383 |
27 Jun 2024 | 22,582 | -0,48 | -2,07% | 22,582 | 22,582 | 22,582 | 644 |
26 Jun 2024 | 23,06 | -0,01 | -0,02% | 22,87 | 23,06 | 22,86 | 5.833 |
25 Jun 2024 | 23,065 | 0,13 | 0,54% | 22,84 | 23,10 | 22,84 | 50.469 |
24 Jun 2024 | 22,94 | 0,50 | 2,23% | 22,65 | 22,94 | 22,65 | 2.804 |
21 Jun 2024 | 22,44 | -0,54 | -2,33% | 22,67 | 22,67 | 22,42 | 4.716 |
20 Jun 2024 | 22,976 | 0,67 | 3,02% | 22,16 | 23,027 | 22,16 | 7.973 |
18 Jun 2024 | 22,302 | 0,24 | 1,07% | 22,58 | 22,58 | 22,07 | 4.504 |
17 Jun 2024 | 22,065 | 0,18 | 0,83% | 22,16 | 22,19 | 21,7715 | 5.145 |
14 Jun 2024 | 21,884 | -0,44 | -1,98% | 21,865 | 21,923 | 21,78 | 4.701 |
13 Jun 2024 | 22,325 | -1,32 | -5,56% | 22,14 | 22,40 | 22,14 | 5.184 |
12 Jun 2024 | 23,64 | 0,59 | 2,56% | 23,20 | 23,7655 | 23,20 | 6.293 |
11 Jun 2024 | 23,05 | -0,35 | -1,50% | 22,88 | 23,0875 | 22,88 | 10.011 |
10 Jun 2024 | 23,40 | -0,43 | -1,80% | 23,41 | 23,465 | 23,3901 | 7.739 |
07 Jun 2024 | 23,83 | -0,13 | -0,54% | 23,9645 | 23,9645 | 23,83 | 1.556 |
06 Jun 2024 | 23,96 | 0,37 | 1,57% | 23,92 | 23,96 | 23,92 | 1.181 |
05 Jun 2024 | 23,59 | -0,09 | -0,38% | 22,71 | 23,60 | 22,71 | 4.474 |
04 Jun 2024 | 23,68 | -1,05 | -4,25% | 23,75 | 23,76 | 23,614 | 2.751 |
03 Jun 2024 | 24,73 | 0,83 | 3,47% | 25,15 | 25,15 | 24,73 | 1.775 |
31 Mai 2024 | 23,90 | 0,30 | 1,27% | 23,8775 | 23,935 | 23,8775 | 1.571 |
30 Mai 2024 | 23,6009 | 0,06 | 0,24% | 23,44 | 23,70 | 23,44 | 2.351 |
29 Mai 2024 | 23,545 | -0,60 | -2,50% | 23,69 | 23,69 | 23,54 | 4.221 |
28 Mai 2024 | 24,1495 | 0,04 | 0,16% | 24,215 | 24,425 | 23,90 | 4.612 |
24 Mai 2024 | 24,11 | 0,00 | 0,00% | 24,15 | 24,19 | 23,88 | 2.262 |
23 Mai 2024 | 24,11 | 0,32 | 1,35% | 24,3265 | 24,33 | 23,95 | 4.326 |
22 Mai 2024 | 23,79 | -0,85 | -3,45% | 24,26 | 24,26 | 23,79 | 4.212 |
21 Mai 2024 | 24,64 | -0,36 | -1,44% | 24,65 | 24,65 | 24,63 | 2.412 |
20 Mai 2024 | 25,00 | 0,43 | 1,75% | 24,61 | 25,00 | 24,61 | 1.107 |
17 Mai 2024 | 24,571 | -0,56 | -2,22% | 24,655 | 24,69 | 24,571 | 1.855 |
16 Mai 2024 | 25,128 | -0,08 | -0,33% | 25,10 | 25,128 | 24,92 | 3.569 |
15 Mai 2024 | 25,21 | -0,14 | -0,55% | 25,236 | 25,30 | 25,14 | 8.223 |
14 Mai 2024 | 25,35 | 0,17 | 0,68% | 25,42 | 25,52 | 25,35 | 3.002 |
13 Mai 2024 | 25,18 | 0,02 | 0,08% | 25,135 | 25,18 | 25,135 | 1.063 |
10 Mai 2024 | 25,16 | 0,27 | 1,10% | 25,2401 | 25,27 | 25,07 | 4.746 |
09 Mai 2024 | 24,886 | 0,17 | 0,67% | 24,16 | 24,904 | 24,16 | 3.350 |
08 Mai 2024 | 24,72 | 0,40 | 1,62% | 24,44 | 24,72 | 24,41 | 11.388 |
07 Mai 2024 | 24,325 | -0,20 | -0,82% | 24,33 | 24,38 | 24,325 | 1.594 |
06 Mai 2024 | 24,525 | 0,60 | 2,53% | 23,81 | 24,815 | 23,81 | 2.650 |
03 Mai 2024 | 23,92 | 0,57 | 2,42% | 23,91 | 23,945 | 23,91 | 4.964 |
02 Mai 2024 | 23,355 | -0,22 | -0,91% | 22,81 | 23,44 | 22,81 | 2.335 |
01 Mai 2024 | 23,57 | -0,11 | -0,45% | 22,76 | 23,655 | 22,76 | 2.536 |
30 Abr 2024 | 23,676 | -0,50 | -2,08% | 23,636 | 23,676 | 23,636 | 995 |
29 Abr 2024 | 24,18 | 0,25 | 1,04% | 23,78 | 24,25 | 23,78 | 2.079 |