Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
PRSN11 - FII PERSONAL - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 1,28 | 1,28 | 0,00% | 1,28 | 1,28 | 1,28 | 1,28 | 1,34 | 1 | 2.176 |
| 16/4/2025 | 1,28 | 1,28 | +1,59% | 1,28 | 1,28 | 1,28 | 1,16 | 1,35 | 2 | 1.280 |
| 14/4/2025 | 1,16 | 1,26 | 0,00% | 1,16 | 1,26 | 1,25 | 1,16 | 1,26 | 2 | 11.920 |
| 10/4/2025 | 1,26 | 1,26 | +4,13% | 1,26 | 1,26 | 1,26 | 1,16 | 1,26 | 1 | 126 |
| 9/4/2025 | 1,16 | 1,21 | +4,31% | 1,16 | 1,21 | 1,16 | 1,16 | 1,21 | 3 | 13.607 |
| 7/4/2025 | 1,12 | 1,16 | +0,87% | 1,12 | 1,16 | 1,13 | 1,16 | 1,21 | 6 | 139.056 |
| 4/4/2025 | 1,21 | 1,15 | +1,77% | 1,15 | 1,21 | 1,19 | 1,15 | 1,21 | 3 | 956 |
| 3/4/2025 | 1,13 | 1,13 | +1,80% | 1,13 | 1,13 | 1,13 | 1,13 | 1,20 | 3 | 72.320 |
| 2/4/2025 | 1,11 | 1,11 | -13,95% | 1,11 | 1,11 | 1,11 | 1,13 | 1,40 | 2 | 2.220 |
| 1/4/2025 | 1,29 | 1,29 | +15,18% | 1,29 | 1,29 | 1,29 | 1,29 | 1,41 | 4 | 9.030 |
| 28/3/2025 | 1,13 | 1,12 | +0,90% | 1,12 | 1,13 | 1,12 | 1,12 | 1,29 | 2 | 561 |
| 27/3/2025 | 1,29 | 1,11 | -13,95% | 1,11 | 1,29 | 1,26 | 1,11 | 1,29 | 4 | 2.913 |
| 26/3/2025 | 1,29 | 1,29 | +9,32% | 1,29 | 1,29 | 1,29 | 1,18 | 1,29 | 3 | 516 |
| 24/3/2025 | 1,18 | 1,18 | 0,00% | 1,18 | 1,18 | 1,18 | 1,17 | 1,18 | 2 | 2.478 |
| 21/3/2025 | 1,18 | 1,18 | +0,85% | 1,18 | 1,18 | 1,18 | 1,17 | 1,18 | 5 | 8.496 |
| 20/3/2025 | 1,29 | 1,17 | -3,31% | 1,17 | 1,29 | 1,25 | 1,17 | 1,29 | 4 | 1.259 |
| 19/3/2025 | 1,20 | 1,21 | -6,92% | 1,20 | 1,21 | 1,20 | 1,21 | 1,29 | 3 | 3.992 |
| 18/3/2025 | 1,29 | 1,30 | +0,78% | 1,28 | 1,30 | 1,29 | 1,20 | 1,30 | 9 | 608.444 |
| 17/3/2025 | 1,30 | 1,29 | +7,50% | 1,24 | 1,30 | 1,29 | 1,24 | 1,29 | 4 | 8.433 |
| 14/3/2025 | 1,20 | 1,20 | 0,00% | 1,20 | 1,22 | 1,20 | 1,20 | 1,28 | 5 | 149.450 |
| 13/3/2025 | 1,28 | 1,20 | -6,25% | 1,18 | 1,28 | 1,18 | 1,21 | 1,28 | 5 | 39.520 |
| 12/3/2025 | 1,28 | 1,28 | 0,00% | 1,28 | 1,28 | 1,28 | 1,22 | 1,28 | 3 | 1.920 |
| 11/3/2025 | 1,28 | 1,28 | 0,00% | 1,28 | 1,28 | 1,28 | 1,18 | 1,28 | 3 | 1.536 |
| 10/3/2025 | 1,22 | 1,28 | +4,92% | 1,17 | 1,28 | 1,19 | 1,18 | 1,28 | 13 | 47.989 |
| 6/3/2025 | 1,22 | 1,22 | -4,69% | 1,22 | 1,22 | 1,22 | 1,22 | 1,39 | 1 | 122 |
| 5/3/2025 | 1,28 | 1,28 | +4,92% | 1,28 | 1,28 | 1,28 | 1,22 | 1,39 | 1 | 640 |
| 28/2/2025 | 1,22 | 1,22 | 0,00% | 1,22 | 1,22 | 1,22 | 1,22 | 1,39 | 1 | 2.684 |
| 27/2/2025 | 1,22 | 1,22 | -15,28% | 1,21 | 1,22 | 1,21 | 1,22 | 1,39 | 11 | 32.379 |
| 26/2/2025 | 1,31 | 1,44 | +9,92% | 1,23 | 1,44 | 1,29 | 1,22 | 1,45 | 10 | 25.056 |
| 25/2/2025 | 1,29 | 1,31 | +1,55% | 1,20 | 1,31 | 1,24 | 1,22 | 1,31 | 10 | 19.763 |
| 24/2/2025 | 1,29 | 1,29 | +6,61% | 1,29 | 1,32 | 1,30 | 1,28 | 1,29 | 15 | 17.349 |
| 21/2/2025 | 1,32 | 1,21 | -0,82% | 1,21 | 1,32 | 1,29 | 1,22 | 1,30 | 5 | 7.498 |
| 20/2/2025 | 1,31 | 1,22 | 0,00% | 1,22 | 1,31 | 1,30 | 1,22 | 1,31 | 7 | 26.706 |
| 19/2/2025 | 1,32 | 1,22 | 0,00% | 1,22 | 1,32 | 1,25 | 1,22 | 1,30 | 10 | 5.900 |
| 18/2/2025 | 1,34 | 1,22 | -3,94% | 1,22 | 1,37 | 1,23 | 1,23 | 1,32 | 19 | 122.426 |
| 17/2/2025 | 1,42 | 1,27 | -9,29% | 1,27 | 1,42 | 1,30 | 1,27 | 1,34 | 19 | 58.255 |
| 14/2/2025 | 1,39 | 1,40 | -1,41% | 1,28 | 1,40 | 1,34 | 1,28 | 1,40 | 11 | 8.457 |
| 13/2/2025 | 1,42 | 1,42 | -1,39% | 1,25 | 1,42 | 1,32 | 1,26 | 1,42 | 12 | 17.123 |
| 12/2/2025 | 1,25 | 1,44 | +9,92% | 1,25 | 1,44 | 1,26 | 1,25 | 1,44 | 3 | 9.369 |
| 11/2/2025 | 1,31 | 1,31 | +2,34% | 1,26 | 1,31 | 1,29 | 1,31 | 1,34 | 11 | 57.533 |
| 10/2/2025 | 1,54 | 1,28 | -2,29% | 1,25 | 1,54 | 1,29 | 1,28 | 1,35 | 24 | 196.375 |
| 7/2/2025 | 1,49 | 1,31 | -0,76% | 1,30 | 1,54 | 1,35 | 1,31 | 1,50 | 49 | 89.866 |
| 6/2/2025 | 1,40 | 1,32 | -20,00% | 1,30 | 1,40 | 1,37 | 1,32 | 1,60 | 20 | 469.675 |
| 5/2/2025 | 1,40 | 1,65 | 0,00% | 1,35 | 1,65 | 1,38 | 1,40 | 1,65 | 10 | 174.215 |
| 4/2/2025 | 1,65 | 1,65 | 0,00% | 1,65 | 1,74 | 1,66 | 1,65 | 1,71 | 8 | 6.167 |
| 3/2/2025 | 1,65 | 1,65 | -1,20% | 1,65 | 1,65 | 1,65 | 1,47 | 1,65 | 9 | 3.300 |
| 31/1/2025 | 1,72 | 1,67 | -2,91% | 1,52 | 1,73 | 1,72 | 1,55 | 1,65 | 12 | 56.379 |
| 30/1/2025 | 1,74 | 1,72 | -1,15% | 1,51 | 1,74 | 1,68 | 1,60 | 1,73 | 5 | 1.177 |
| 29/1/2025 | 1,74 | 1,74 | -0,57% | 1,74 | 1,74 | 1,74 | 1,50 | 1,74 | 4 | 11.832 |
| 28/1/2025 | 1,60 | 1,75 | +8,70% | 1,60 | 1,75 | 1,69 | 1,60 | 1,75 | 7 | 9.485 |
| 27/1/2025 | 1,75 | 1,61 | -8,00% | 1,60 | 1,75 | 1,61 | 1,61 | 1,75 | 9 | 39.926 |
| 24/1/2025 | 1,75 | 1,75 | +0,57% | 1,75 | 1,75 | 1,75 | 1,57 | 1,74 | 1 | 1.050 |
| 23/1/2025 | 1,75 | 1,74 | -2,79% | 1,74 | 1,75 | 1,74 | 1,58 | 1,73 | 4 | 5.420 |
| 22/1/2025 | 1,70 | 1,79 | +5,92% | 1,58 | 1,79 | 1,67 | 1,58 | 1,70 | 14 | 43.645 |
| 21/1/2025 | 1,66 | 1,69 | +1,81% | 1,66 | 1,70 | 1,67 | 1,57 | 1,69 | 5 | 1.847 |
| 20/1/2025 | 1,57 | 1,66 | +5,73% | 1,57 | 1,68 | 1,60 | 1,65 | 1,66 | 14 | 52.127 |