FIP Prisma Proton Energia Historical Data - PPEI11 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Brazil
BOV
FIP Prisma Proton Energia (PPEI11)
FIP Prisma Proton Energia (PPEI11) Historical

FIP Prisma Proton Energia (PPEI11)

78.70

1.01

( 1.30% )

Updated: 12:45:07

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.3	-1.625	80	81.28	77.61	1811	79.18239894	FU
4	2.94	3.88067581837	75.76	81.88	75.6	2509	79.15075356	FU
12	3.58	4.76570820021	75.12	84.6	72.01	3704	77.79410876	FU
26	-16.36	-17.2101830423	95.06	96	72.01	4137	85.52239943	FU
52	-19.3	-19.693877551	98	103.26	72.01	3790	90.60369123	FU
156	-9.28	-10.5478517845	87.98	103.26	72.01	6330	87.83677856	FU
260	-41.28	-34.405734289	119.98	119.98	72.01	7137	94.20851293	FU

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741901400	77.69	-0.98	-1.25	78.36	81.28	77.69	1710
1741814940	78.67	-0.35	-0.44	79.03	81.28	78.35	845
1741728600	79.02	-1.31	-1.63	79.03	81.28	79.02	3266
1741642140	80.33	0.34	0.43	80	80.33	79.02	2660
1741382940	79.99	-0.51	-0.63	80	80	78.03	573
1741296540	80.5	1.5	1.90	81	81	78	124
1741210140	79	0	0.00	79	79	79	51
1740778200	79	-1.1	-1.37	79.9	79.92	77.6	1027
1740691740	80.1	2.4	3.09	81.7	81.7	77.35	7308
1740605400	77.7	0.4	0.52	78	79.66	77.32	2327
1740519000	77.3	0	0.00	77.31	79.8	77.3	4715
1740432540	77.3	-4.25	-5.21	80.95	81.76	77.13	332
1740173400	81.55	2.78	3.53	78.77	81.55	78.77	493
1740087000	78.77	-3.11	-3.80	76.5	79.99	76.5	7434
1740000540	81.88	3.49	4.45	78.34	81.88	78.34	5203
1739914140	78.39	0.29	0.37	78	78.48	76	1943
1739827800	78.1	0.1	0.13	78.49	78.49	76.08	3379
1739568600	78	1.9	2.50	75.76	78	75.6	1769
1739482140	76.1	-0.6	-0.78	78.49	78.49	76.1	626
1739395740	76.7	-2.28	-2.89	77	78.98	76	1709
1739309400	78.98	1.78	2.31	77	78.99	77	1103
1739222940	77.2	0.2	0.26	76.54	77.26	76.54	41502
1738963800	77	0	0.00	77.01	77.76	77	601
1738877340	77	0	0.00	77.01	77.8	77	2562
1738790940	77	0	0.00	76.71	78.79	76.53	1983
1738704600	77	-0.01	-0.01	77.11	77.3	77	1757
1738618200	77.01	0.5	0.65	77	78.99	77	1723
1738358940	76.51	-0.49	-0.64	78.1	78.1	76.51	2202
1738272540	77	-1.07	-1.37	77.01	79.49	77	1018
1738186200	78.07	1.07	1.39	79.56	79.56	77.01	402
1738099740	77	-0.2	-0.26	77.2	78	77	986
1738013340	77.2	-0.57	-0.73	77.77	79.78	77.2	1457
1737754200	77.77	-0.05	-0.06	77.7	77.8	76	25757
1737667740	77.82	1.57	2.06	75.6	79.85	75.6	1846
1737581400	76.25	0	0.00	76.25	76.25	76.25	0
1737495000	76.25	1.03	1.37	75.51	78.98	75.51	1066
1737408600	75.22	-1.78	-2.31	75.83	75.83	75.21	29
1737149400	77	0.9	1.18	75.87	77	75.8	975
1737062940	76.1	0.1	0.13	76	77.81	76	115
1736976540	76	0	0.00	77	77	76	4285
1736890140	76	0	0.00	76.99	77.8	76	2211
1736803740	76	-2.93	-3.71	78.96	78.96	75.01	9527
1736544540	78.93	0.43	0.55	78.03	78.94	77.5	2809
1736458140	78.5	-0.5	-0.63	79.85	79.85	78.5	3730
1736371740	79	0	0.00	79	79.89	79	1619
1736285400	79	-1.97	-2.43	79	81	78.5	4584
1736198940	80.97	4.97	6.54	76.5	81	76.5	1428
1735939740	76	-1	-1.30	81.97	81.97	75.04	796
1735853400	77	-0.52	-0.67	81.97	82	76	2623
1735594200	77.52	-4.11	-5.03	81.63	81.63	76	2167
1735334940	81.63	3.6	4.61	77	82.34	76.01	2550
1735248540	78.03	1.03	1.34	83.16	83.48	77	9266
1734989340	77	-2	-2.53	79.49	84.6	72.02	13841
1734730200	79	0.4	0.51	75.12	79.49	72.01	971
1734643800	78.6	0.8	1.03	81.93	82	78.21	1132
1734557400	77.8	0.74	0.96	78.01	79.99	77.04	732
1734470940	77.06	-1.94	-2.46	79	81.98	77.06	5037
1734384540	79	-0.02	-0.03	80.01	82.7	78.8	7659

FIP Prisma Proton Energia

Puma Exploration

SÃO MARTINHO ON

OMX Stockholm Benchmark ...

Oneascent International ...

General Motors Financial

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions