Cotação atual, histórico e gráfico do papel: D2PZ34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações D2PZ34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/10/2025	-1,29%	-0,57	43,60	44,22	43,60	44,22	1K	3
27/10/2025	-1,38%	-0,62	44,17	44,17	44,17	44,17	88	1
24/10/2025	-1,39%	-0,63	44,79	45,45	44,79	45,60	1K	9
23/10/2025	-1,05%	-0,48	45,42	45,51	45,42	45,75	104K	7
22/10/2025	1,10%	0,50	45,90	45,05	45,05	45,90	1K	6
21/10/2025	-0,11%	-0,05	45,40	45,73	45,20	45,74	955	9
20/10/2025	0,87%	0,39	45,45	45,45	45,45	45,45	45	1

17/10/2025	-1,29%	-0,59	45,06	45,90	45,06	45,90	90	2
15/10/2025	-0,44%	-0,20	45,65	46,01	45,27	46,01	456	6
14/10/2025	3,15%	1,40	45,85	46,39	45,80	47,00	10K	7
13/10/2025	-0,25%	-0,11	44,45	44,58	44,45	44,58	1K	2
10/10/2025	1,16%	0,51	44,56	44,47	44,47	44,56	2K	2
09/10/2025	0,00%	0,00	44,05	44,05	44,05	44,05	132	1
08/10/2025	-2,78%	-1,26	44,05	44,05	44,05	44,05	44	1
06/10/2025	-0,64%	-0,29	45,31	45,31	45,31	45,31	45	1
02/10/2025	0,11%	0,05	45,60	45,60	45,60	45,60	45	1
01/10/2025	-1,73%	-0,80	45,55	46,10	45,55	46,10	137	2
29/09/2025	-1,38%	-0,65	46,35	46,00	46,00	46,35	8K	2
26/09/2025	3,75%	1,70	47,00	47,00	47,00	47,00	47	1
24/09/2025	1,23%	0,55	45,30	45,40	45,30	45,40	2K	2
23/09/2025	-1,78%	-0,81	44,75	44,75	44,75	44,75	89	1
18/09/2025	-2,86%	-1,34	45,56	46,20	45,56	46,20	2K	2
17/09/2025	-0,42%	-0,20	46,90	46,90	46,90	46,90	46	1
16/09/2025	-1,77%	-0,85	47,10	46,95	46,95	47,10	188	2
15/09/2025	-3,15%	-1,56	47,95	48,40	47,95	48,40	1K	6
11/09/2025	-0,90%	-0,45	49,51	48,26	48,26	49,51	1K	3
08/09/2025	-2,23%	-1,14	49,96	49,96	49,96	49,96	1K	1
03/09/2025	5,47%	2,65	51,10	51,10	51,10	51,10	102	1
28/08/2025	-0,72%	-0,35	48,45	48,95	48,45	48,95	243	2
26/08/2025	-1,91%	-0,95	48,80	48,40	48,25	48,85	5K	104
25/08/2025	1,32%	0,65	49,75	49,75	49,75	49,75	50K	1
20/08/2025	-0,30%	-0,15	49,10	49,10	49,10	49,10	49	1
18/08/2025	1,34%	0,65	49,25	49,00	49,00	49,25	50K	3
15/08/2025	1,78%	0,85	48,60	48,76	48,60	48,76	194	2
12/08/2025	0,63%	0,30	47,75	46,50	46,50	47,75	753	4
11/08/2025	-1,35%	-0,65	47,45	47,75	47,45	47,95	3K	10
08/08/2025	-1,23%	-0,60	48,10	48,05	48,05	48,10	192	3
06/08/2025	-5,25%	-2,70	48,70	48,70	48,70	48,70	292	2
01/08/2025	-2,10%	-1,10	51,40	51,40	51,40	51,40	462	1
23/07/2025	1,84%	0,95	52,50	53,62	52,50	53,62	2K	2
21/07/2025	0,19%	0,10	51,55	53,00	51,55	53,00	723	3
17/07/2025	-1,06%	-0,55	51,45	51,45	51,45	51,45	51K	1
15/07/2025	-0,38%	-0,20	52,00	52,00	52,00	52,00	260	1
10/07/2025	5,56%	2,75	52,20	52,10	52,00	52,20	53K	4
08/07/2025	0,00%	0,00	49,45	49,45	49,45	49,45	148	1
07/07/2025	1,33%	0,65	49,45	49,45	49,45	49,45	98	1
03/07/2025	-2,50%	-1,25	48,80	50,56	48,80	50,56	49K	2
01/07/2025	2,77%	1,35	50,05	49,95	49,95	50,05	50K	2
27/06/2025	-2,40%	-1,20	48,70	49,05	48,70	49,05	10K	3
26/06/2025	0,40%	0,20	49,90	49,70	49,70	49,90	149	2
18/06/2025	-0,18%	-0,09	49,70	49,70	49,70	49,70	149	2
16/06/2025	-2,47%	-1,26	49,79	50,00	49,50	50,00	4K	5
11/06/2025	0,00%	0,00	51,05	51,05	51,05	51,05	3K	1
10/06/2025	-2,58%	-1,35	51,05	51,50	51,05	51,50	1K	2
09/06/2025	0,58%	0,30	52,40	52,40	52,40	52,40	52	1
06/06/2025	-2,43%	-1,30	52,10	52,00	52,00	52,10	54K	4
02/06/2025	-0,93%	-0,50	53,40	53,40	53,40	53,40	53K	1
30/05/2025	-2,53%	-1,40	53,90	53,90	53,90	53,90	377	1
28/05/2025	1,28%	0,70	55,30	55,30	55,30	55,30	331	1
27/05/2025	0,74%	0,40	54,60	54,60	54,60	54,60	218	1
22/05/2025	-3,52%	-1,98	54,20	54,55	54,20	54,55	162	2
20/05/2025	0,57%	0,32	56,18	56,11	56,11	56,18	3K	2
19/05/2025	-0,96%	-0,54	55,86	55,26	55,26	55,86	111	2
16/05/2025	1,99%	1,10	56,40	56,40	56,40	56,40	282	1
15/05/2025	1,56%	0,85	55,30	54,50	54,50	55,30	493	2
12/05/2025	-0,64%	-0,35	54,45	54,45	54,45	54,45	217	1
07/05/2025	0,68%	0,37	54,80	54,80	54,80	54,80	54	1
05/05/2025	-0,68%	-0,37	54,43	54,43	54,43	54,43	27K	1
02/05/2025	-1,15%	-0,64	54,80	55,44	54,55	55,44	28K	4
29/04/2025	0,43%	0,24	55,44	55,44	55,44	55,44	831	1
28/04/2025	0,04%	0,02	55,20	55,20	55,20	55,20	276	1
23/04/2025	-0,49%	-0,27	55,18	55,18	55,18	55,18	220	1
22/04/2025	1,65%	0,90	55,45	55,45	55,45	55,45	277	1
17/04/2025	-0,82%	-0,45	54,55	54,55	54,55	54,55	54	1
16/04/2025	0,18%	0,10	55,00	55,00	55,00	55,00	110	1
14/04/2025	4,87%	2,55	54,90	54,75	54,75	54,90	2K	2
11/04/2025	-0,66%	-0,35	52,35	52,35	52,35	52,35	157	1
10/04/2025	2,33%	1,20	52,70	53,50	52,70	53,50	637	2
09/04/2025	-2,00%	-1,05	51,50	52,30	51,50	52,30	516	2
08/04/2025	3,75%	1,90	52,55	52,55	52,55	52,55	105	1
07/04/2025	-2,60%	-1,35	50,65	49,91	49,91	50,65	75K	5
04/04/2025	0,35%	0,18	52,00	52,14	52,00	52,14	416	2
03/04/2025	-1,05%	-0,55	51,82	51,75	51,75	51,82	5K	2
01/04/2025	0,21%	0,11	52,37	52,37	52,37	52,37	1K	1
31/03/2025	0,06%	0,03	52,26	52,23	52,23	52,70	1K	3
28/03/2025	-2,92%	-1,57	52,23	52,52	52,23	52,52	52K	2
27/03/2025	1,22%	0,65	53,80	54,30	53,80	54,30	1K	2
26/03/2025	4,42%	2,25	53,15	52,90	52,90	53,15	265	2
17/03/2025	1,58%	0,79	50,90	50,90	50,90	50,90	50	1
13/03/2025	-0,16%	-0,08	50,11	49,88	49,88	50,11	349	6
11/03/2025	-2,73%	-1,41	50,19	50,19	50,19	50,19	100	1
10/03/2025	-6,93%	-3,84	51,60	54,30	51,60	54,30	536	4
07/03/2025	1,46%	0,80	55,44	56,20	55,44	56,20	3K	3
06/03/2025	-0,36%	-0,20	54,64	54,64	54,64	54,64	273	1
05/03/2025	-3,79%	-2,16	54,84	54,76	54,64	54,84	6K	5
28/02/2025	1,57%	0,88	57,00	56,49	56,49	57,64	3K	4
27/02/2025	3,73%	2,02	56,12	55,98	55,20	56,12	23K	4
25/02/2025	3,64%	1,90	54,10	64,98	51,95	64,98	4K	7
24/02/2025	-2,88%	-1,55	52,20	49,75	49,75	52,20	10K	2
21/02/2025	0,09%	0,05	53,75	53,75	53,75	53,75	376	1
20/02/2025	-1,65%	-0,90	53,70	53,70	53,70	53,70	161	1
19/02/2025	0,46%	0,25	54,60	54,25	54,25	54,60	327	2
18/02/2025	-1,25%	-0,69	54,35	54,35	54,35	54,35	54	1
14/02/2025	2,48%	1,33	55,04	54,72	54,72	55,04	28K	3
12/02/2025	-0,98%	-0,53	53,71	54,12	53,69	54,12	29K	3
11/02/2025	1,95%	1,04	54,24	54,24	54,24	54,24	76K	1
05/02/2025	1,22%	0,64	53,20	53,20	53,20	53,20	53	1
03/02/2025	-0,68%	-0,36	52,56	52,40	51,60	52,98	7K	18
31/01/2025	-0,15%	-0,08	52,92	52,92	52,92	52,92	52	1
30/01/2025	4,66%	2,36	53,00	53,35	53,00	53,35	1K	3
27/01/2025	-1,67%	-0,86	50,64	50,64	50,64	50,64	50	1
24/01/2025	-1,79%	-0,94	51,50	51,50	51,50	51,50	6K	2
23/01/2025	0,85%	0,44	52,44	52,44	52,44	52,44	52	1
21/01/2025	-1,31%	-0,69	52,00	52,15	52,00	52,15	104	2
20/01/2025	3,82%	1,94	52,69	49,76	49,76	52,69	5K	6
17/01/2025	0,40%	0,20	50,75	50,75	50,75	50,75	50	1
15/01/2025	0,50%	0,25	50,55	50,55	50,55	50,55	5K	2
14/01/2025	0,70%	0,35	50,30	50,30	50,30	50,30	1K	1
13/01/2025	1,26%	0,62	49,95	49,40	49,40	49,95	6K	3
10/01/2025	4,96%	2,33	49,33	49,87	49,04	49,90	835	5
09/01/2025	-5,74%	-2,86	47,00	49,86	47,00	52,70	252	4
08/01/2025	-1,79%	-0,91	49,86	50,30	49,86	50,30	1K	2
07/01/2025	-3,30%	-1,73	50,77	50,50	50,50	50,77	51K	3
06/01/2025	-3,67%	-2,00	52,50	52,60	52,50	52,60	53K	2
03/01/2025	3,32%	1,75	54,50	54,50	54,50	54,50	54	1
30/12/2024	-1,22%	-0,65	52,75	52,50	52,35	52,75	1K	3
26/12/2024	1,52%	0,80	53,40	53,04	53,04	53,46	10K	3
23/12/2024	1,19%	0,62	52,60	52,60	52,60	52,60	52	1
20/12/2024	-4,54%	-2,47	51,98	51,98	51,98	51,98	51	1
18/12/2024	0,39%	0,21	54,45	54,80	54,45	54,80	57K	4
17/12/2024	-1,47%	-0,81	54,24	55,05	54,24	55,05	55K	3
16/12/2024	0,94%	0,51	55,05	54,95	54,95	55,05	330	2
13/12/2024	-1,94%	-1,08	54,54	57,52	54,54	57,52	2K	5
11/12/2024	-	-	55,62	55,62	55,62	55,62	1K	1

Date,Open,High,Low,Close,Volume
29-Oct-25,44.22,44.22,43.60,43.60,1231
27-Oct-25,44.17,44.17,44.17,44.17,88
24-Oct-25,45.45,45.60,44.79,44.79,1405
23-Oct-25,45.51,45.75,45.42,45.42,104115
22-Oct-25,45.05,45.90,45.05,45.90,1325
21-Oct-25,45.73,45.74,45.20,45.40,955
20-Oct-25,45.45,45.45,45.45,45.45,45
17-Oct-25,45.90,45.90,45.06,45.06,90
15-Oct-25,46.01,46.01,45.27,45.65,456
14-Oct-25,46.39,47.00,45.80,45.85,9598
13-Oct-25,44.58,44.58,44.45,44.45,1292
10-Oct-25,44.47,44.56,44.47,44.56,2268
09-Oct-25,44.05,44.05,44.05,44.05,132
08-Oct-25,44.05,44.05,44.05,44.05,44
06-Oct-25,45.31,45.31,45.31,45.31,45
02-Oct-25,45.60,45.60,45.60,45.60,45
01-Oct-25,46.10,46.10,45.55,45.55,137
29-Sep-25,46.00,46.35,46.00,46.35,8326
26-Sep-25,47.00,47.00,47.00,47.00,47
24-Sep-25,45.40,45.40,45.30,45.30,2315
23-Sep-25,44.75,44.75,44.75,44.75,89
18-Sep-25,46.20,46.20,45.56,45.56,2355
17-Sep-25,46.90,46.90,46.90,46.90,46
16-Sep-25,46.95,47.10,46.95,47.10,188
15-Sep-25,48.40,48.40,47.95,47.95,1450
11-Sep-25,48.26,49.51,48.26,49.51,1136
08-Sep-25,49.96,49.96,49.96,49.96,1498
03-Sep-25,51.10,51.10,51.10,51.10,102
28-Aug-25,48.95,48.95,48.45,48.45,243
26-Aug-25,48.40,48.85,48.25,48.80,5140
25-Aug-25,49.75,49.75,49.75,49.75,49750
20-Aug-25,49.10,49.10,49.10,49.10,49
18-Aug-25,49.00,49.25,49.00,49.25,49690
15-Aug-25,48.76,48.76,48.60,48.60,194
12-Aug-25,46.50,47.75,46.50,47.75,753
11-Aug-25,47.75,47.95,47.45,47.45,2997
08-Aug-25,48.05,48.10,48.05,48.10,192
06-Aug-25,48.70,48.70,48.70,48.70,292
01-Aug-25,51.40,51.40,51.40,51.40,462
23-Jul-25,53.62,53.62,52.50,52.50,1661
21-Jul-25,53.00,53.00,51.55,51.55,723
17-Jul-25,51.45,51.45,51.45,51.45,51450
15-Jul-25,52.00,52.00,52.00,52.00,260
10-Jul-25,52.10,52.20,52.00,52.20,52672
08-Jul-25,49.45,49.45,49.45,49.45,148
07-Jul-25,49.45,49.45,49.45,49.45,98
03-Jul-25,50.56,50.56,48.80,48.80,48901
01-Jul-25,49.95,50.05,49.95,50.05,50149
27-Jun-25,49.05,49.05,48.70,48.70,9698
26-Jun-25,49.70,49.90,49.70,49.90,149
18-Jun-25,49.70,49.70,49.70,49.70,149
16-Jun-25,50.00,50.00,49.50,49.79,3717
11-Jun-25,51.05,51.05,51.05,51.05,2552
10-Jun-25,51.50,51.50,51.05,51.05,1081
09-Jun-25,52.40,52.40,52.40,52.40,52
06-Jun-25,52.00,52.10,52.00,52.10,53716
02-Jun-25,53.40,53.40,53.40,53.40,53400
30-May-25,53.90,53.90,53.90,53.90,377
28-May-25,55.30,55.30,55.30,55.30,331
27-May-25,54.60,54.60,54.60,54.60,218
22-May-25,54.55,54.55,54.20,54.20,162
20-May-25,56.11,56.18,56.11,56.18,3311
19-May-25,55.26,55.86,55.26,55.86,111
16-May-25,56.40,56.40,56.40,56.40,282
15-May-25,54.50,55.30,54.50,55.30,493
12-May-25,54.45,54.45,54.45,54.45,217
07-May-25,54.80,54.80,54.80,54.80,54
05-May-25,54.43,54.43,54.43,54.43,27215
02-May-25,55.44,55.44,54.55,54.80,27719
29-Apr-25,55.44,55.44,55.44,55.44,831
28-Apr-25,55.20,55.20,55.20,55.20,276
23-Apr-25,55.18,55.18,55.18,55.18,220
22-Apr-25,55.45,55.45,55.45,55.45,277
17-Apr-25,54.55,54.55,54.55,54.55,54
16-Apr-25,55.00,55.00,55.00,55.00,110
14-Apr-25,54.75,54.90,54.75,54.90,2465
11-Apr-25,52.35,52.35,52.35,52.35,157
10-Apr-25,53.50,53.50,52.70,52.70,637
09-Apr-25,52.30,52.30,51.50,51.50,516
08-Apr-25,52.55,52.55,52.55,52.55,105
07-Apr-25,49.91,50.65,49.91,50.65,74939
04-Apr-25,52.14,52.14,52.00,52.00,416
03-Apr-25,51.75,51.82,51.75,51.82,4921
01-Apr-25,52.37,52.37,52.37,52.37,1099
31-Mar-25,52.23,52.70,52.23,52.26,1311
28-Mar-25,52.52,52.52,52.23,52.23,52375
27-Mar-25,54.30,54.30,53.80,53.80,1076
26-Mar-25,52.90,53.15,52.90,53.15,265
17-Mar-25,50.90,50.90,50.90,50.90,50
13-Mar-25,49.88,50.11,49.88,50.11,349
11-Mar-25,50.19,50.19,50.19,50.19,100
10-Mar-25,54.30,54.30,51.60,51.60,536
07-Mar-25,56.20,56.20,55.44,55.44,3253
06-Mar-25,54.64,54.64,54.64,54.64,273
05-Mar-25,54.76,54.84,54.64,54.84,6290
28-Feb-25,56.49,57.64,56.49,57.00,3053
27-Feb-25,55.98,56.12,55.20,56.12,22577
25-Feb-25,64.98,64.98,51.95,54.10,3865
24-Feb-25,49.75,52.20,49.75,52.20,9504
21-Feb-25,53.75,53.75,53.75,53.75,376
20-Feb-25,53.70,53.70,53.70,53.70,161
19-Feb-25,54.25,54.60,54.25,54.60,327
18-Feb-25,54.35,54.35,54.35,54.35,54
14-Feb-25,54.72,55.04,54.72,55.04,28075
12-Feb-25,54.12,54.12,53.69,53.71,28724
11-Feb-25,54.24,54.24,54.24,54.24,75936
05-Feb-25,53.20,53.20,53.20,53.20,53
03-Feb-25,52.40,52.98,51.60,52.56,7258
31-Jan-25,52.92,52.92,52.92,52.92,52
30-Jan-25,53.35,53.35,53.00,53.00,1066
27-Jan-25,50.64,50.64,50.64,50.64,50
24-Jan-25,51.50,51.50,51.50,51.50,5613
23-Jan-25,52.44,52.44,52.44,52.44,52
21-Jan-25,52.15,52.15,52.00,52.00,104
20-Jan-25,49.76,52.69,49.76,52.69,5172
17-Jan-25,50.75,50.75,50.75,50.75,50
15-Jan-25,50.55,50.55,50.55,50.55,5105
14-Jan-25,50.30,50.30,50.30,50.30,1006
13-Jan-25,49.40,49.95,49.40,49.95,6081
10-Jan-25,49.87,49.90,49.04,49.33,835
09-Jan-25,49.86,52.70,47.00,47.00,252
08-Jan-25,50.30,50.30,49.86,49.86,1103
07-Jan-25,50.50,50.77,50.50,50.77,51377
06-Jan-25,52.60,52.60,52.50,52.50,52920
03-Jan-25,54.50,54.50,54.50,54.50,54
30-Dec-24,52.50,52.75,52.35,52.75,1314
26-Dec-24,53.04,53.46,53.04,53.40,10371
23-Dec-24,52.60,52.60,52.60,52.60,52
20-Dec-24,51.98,51.98,51.98,51.98,51
18-Dec-24,54.80,54.80,54.45,54.45,56786
17-Dec-24,55.05,55.05,54.24,54.24,54638
16-Dec-24,54.95,55.05,54.95,55.05,330
13-Dec-24,57.52,57.52,54.54,54.54,2299
11-Dec-24,55.62,55.62,55.62,55.62,1112

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: D2PZ34