FIP Prisma Proton Energia (PPEI11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.81 | -4.84341959521 | 99.31 | 100.87 | 93.09 | 5137 | 99.68200358 | FU |
| 4 | -4.47 | -4.51652015762 | 98.97 | 103.26 | 93.09 | 5096 | 98.76220371 | FU |
| 12 | -1.08 | -1.12994350282 | 95.58 | 103.26 | 93.09 | 4359 | 97.27806982 | FU |
| 26 | 6.46 | 7.33757383008 | 88.04 | 103.26 | 86.63 | 4122 | 95.50566319 | FU |
| 52 | 10.44 | 12.4197002141 | 84.06 | 103.26 | 82.57 | 3903 | 91.90606788 | FU |
| 156 | -13.42 | -12.4351371386 | 107.92 | 115.1 | 75.46 | 8354 | 92.78791386 | FU |
| 260 | -25.48 | -21.2368728121 | 119.98 | 119.98 | 75.46 | 7788 | 94.96397636 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005400 | 94.81 | -0.21 | -0.22 | 95 | 95.3 | 93.09 | 3993 |
| 1718918940 | 95.02 | -4.59 | -4.61 | 96.9 | 96.9 | 95.02 | 552 |
| 1718832540 | 99.61 | -1.2 | -1.19 | 100.82 | 100.87 | 99.61 | 2365 |
| 1718746200 | 100.81 | 1.21 | 1.21 | 99.9 | 100.83 | 99.51 | 822 |
| 1718659800 | 99.6 | -0.89 | -0.89 | 100 | 100.82 | 99 | 17882 |
| 1718400600 | 100.49 | 2.46 | 2.51 | 99.31 | 100.87 | 98.31 | 4063 |
| 1718314200 | 98.03 | -0.47 | -0.48 | 98.33 | 99.63 | 98.01 | 4040 |
| 1718227800 | 98.5 | 0.23 | 0.23 | 98.51 | 99.77 | 98.5 | 3617 |
| 1718141400 | 98.27 | 0.2 | 0.20 | 98.02 | 99.09 | 98.01 | 2079 |
| 1718055000 | 98.07 | -0.23 | -0.23 | 98.5 | 99.79 | 98 | 4636 |
| 1717795800 | 98.3 | -0.2 | -0.20 | 98.51 | 99.95 | 98.3 | 2340 |
| 1717709400 | 98.5 | 0.5 | 0.51 | 98.97 | 99.05 | 98 | 2423 |
| 1717622940 | 98 | 0 | 0.00 | 98.9 | 99.27 | 98 | 1367 |
| 1717536600 | 98 | -3.38 | -3.33 | 99.53 | 99.53 | 97.93 | 33481 |
| 1717450200 | 101.38 | 2.88 | 2.92 | 99.38 | 103.26 | 99.02 | 5451 |
| 1717191000 | 98.5 | 0 | 0.00 | 98.55 | 99.82 | 98.5 | 3314 |
| 1717018140 | 98.5 | -0.02 | -0.02 | 98.99 | 99.9 | 98.5 | 4478 |
| 1716931740 | 98.52 | -0.47 | -0.47 | 98.52 | 98.59 | 98.4 | 740 |
| 1716845340 | 98.99 | -0.01 | -0.01 | 99.9 | 99.9 | 97.9 | 896 |
| 1716586200 | 99 | 0.01 | 0.01 | 98.97 | 99 | 98.86 | 2277 |
| 1716499800 | 98.99 | 0 | 0.00 | 98.98 | 98.99 | 97.9 | 1457 |
| 1716413340 | 98.99 | 0 | 0.00 | 98.99 | 98.99 | 98.52 | 1051 |
| 1716327000 | 98.99 | 0 | 0.00 | 98.98 | 98.99 | 98.75 | 2241 |
| 1716240600 | 98.99 | 0 | 0.00 | 98.15 | 98.99 | 98.15 | 555 |
| 1715981400 | 98.99 | 0.79 | 0.80 | 98.15 | 98.99 | 98.15 | 2344 |
| 1715895000 | 98.2 | 0.05 | 0.05 | 98.95 | 98.95 | 97.81 | 1090 |
| 1715808600 | 98.15 | 0.72 | 0.74 | 97.43 | 99 | 97.3 | 1931 |
| 1715722200 | 97.43 | 1.13 | 1.17 | 96.02 | 98.29 | 95 | 5073 |
| 1715635800 | 96.3 | -2.01 | -2.04 | 98.31 | 98.31 | 96.1 | 3102 |
| 1715376600 | 98.31 | -0.68 | -0.69 | 97.8 | 98.89 | 95.76 | 1986 |
| 1715290140 | 98.99 | -0.01 | -0.01 | 97 | 99.42 | 95.08 | 11557 |
| 1715203800 | 99 | 1.15 | 1.18 | 98.32 | 99.97 | 97.5 | 2690 |
| 1715117400 | 97.85 | -0.15 | -0.15 | 98.2 | 98.31 | 97.36 | 2792 |
| 1715031000 | 98 | 1 | 1.03 | 97 | 98 | 96.98 | 4552 |
| 1714771800 | 97 | 1 | 1.04 | 96 | 97 | 96 | 1178 |
| 1714685400 | 96 | 0.05 | 0.05 | 96 | 96.3 | 95 | 5704 |
| 1714512600 | 95.95 | 0.04 | 0.04 | 95.89 | 96 | 95.01 | 1517 |
| 1714426200 | 95.91 | 0.01 | 0.01 | 96.5 | 96.5 | 95.9 | 501 |
| 1714167000 | 95.9 | -0.6 | -0.62 | 95.5 | 96.5 | 95.5 | 1487 |
| 1714080540 | 96.5 | -1 | -1.03 | 97.09 | 97.09 | 95.58 | 2846 |
| 1713994200 | 97.5 | 0.28 | 0.29 | 97.22 | 97.5 | 95.17 | 1754 |
| 1713907800 | 97.22 | 1.87 | 1.96 | 95.43 | 97.22 | 95.43 | 2325 |
| 1713821340 | 95.35 | 0.19 | 0.20 | 95.56 | 97.5 | 95.3 | 8700 |
| 1713562200 | 95.16 | -0.14 | -0.15 | 95.3 | 97.5 | 94.29 | 16227 |
| 1713475800 | 95.3 | 1.08 | 1.15 | 94.17 | 95.3 | 94.16 | 11074 |
| 1713389400 | 94.22 | -1.48 | -1.55 | 96.11 | 97.39 | 94.22 | 10474 |
| 1713302940 | 95.7 | -0.53 | -0.55 | 97 | 97.4 | 95.51 | 2067 |
| 1713216600 | 96.23 | 1.22 | 1.28 | 96.3 | 97.4 | 95.02 | 7325 |
| 1712957400 | 95.01 | -1.68 | -1.74 | 95.16 | 96.58 | 95.01 | 3581 |
| 1712870940 | 96.69 | -0.25 | -0.26 | 97.34 | 97.58 | 95.16 | 7299 |
| 1712784540 | 96.94 | 0.78 | 0.81 | 96.15 | 97 | 96.08 | 2341 |
| 1712698140 | 96.16 | 1.01 | 1.06 | 97.69 | 97.69 | 95.16 | 2519 |
| 1712611740 | 95.15 | -0.87 | -0.91 | 96.7 | 97.84 | 94.69 | 7040 |
| 1712352600 | 96.02 | 1.47 | 1.55 | 94.95 | 96.41 | 94.95 | 2627 |
| 1712266140 | 94.55 | -1.25 | -1.30 | 95 | 95.9 | 94.5 | 3436 |
| 1712179740 | 95.8 | 0.65 | 0.68 | 95.37 | 95.83 | 94.61 | 1805 |
| 1712093400 | 95.15 | 0.15 | 0.16 | 95.39 | 95.79 | 94.5 | 3075 |
| 1712006940 | 95 | 0.9 | 0.96 | 95.58 | 95.58 | 94.61 | 2338 |
| 1711661400 | 94.1 | -0.69 | -0.73 | 94.78 | 95.99 | 94.02 | 4070 |
| 1711574940 | 94.79 | -0.21 | -0.22 | 95 | 95.98 | 94.78 | 1446 |
| 1711488540 | 95 | 0.39 | 0.41 | 94.21 | 96 | 94.21 | 2880 |
| 1711402140 | 94.61 | -0.39 | -0.41 | 94.65 | 96.75 | 94.5 | 2089 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
