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
13/02/2026	-0,38%	-0,15	39,69	39,85	39,69	39,85	119	2
12/02/2026	0,08%	0,03	39,84	39,84	39,84	39,84	597	1
11/02/2026	-1,68%	-0,68	39,81	40,49	39,81	40,49	241	2
10/02/2026	-0,39%	-0,16	40,49	40,49	40,49	40,49	40	1
09/02/2026	-1,50%	-0,62	40,65	40,80	40,61	40,80	4K	4
06/02/2026	-0,02%	-0,01	41,27	41,27	41,27	41,27	41	1
05/02/2026	-2,18%	-0,92	41,28	42,58	41,28	42,58	2K	3

04/02/2026	-0,78%	-0,33	42,20	42,42	42,20	42,42	931	9
03/02/2026	1,55%	0,65	42,53	42,53	42,53	42,53	680	1
29/01/2026	-2,85%	-1,23	41,88	41,88	41,88	41,88	83	2
28/01/2026	-0,96%	-0,42	43,11	43,11	43,11	43,11	43	1
26/01/2026	0,02%	0,01	43,53	43,52	43,52	44,00	827	3
23/01/2026	2,30%	0,98	43,52	41,68	41,68	43,52	258	4
21/01/2026	1,67%	0,70	42,54	41,79	41,79	42,54	168	2
20/01/2026	-3,26%	-1,41	41,84	42,24	41,84	42,24	125	2
19/01/2026	-1,03%	-0,45	43,25	49,00	43,15	49,00	530	11
16/01/2026	-1,91%	-0,85	43,70	43,70	43,70	43,70	87	1
13/01/2026	-0,34%	-0,15	44,55	44,55	44,55	44,55	1K	1
12/01/2026	1,31%	0,58	44,70	44,12	43,62	44,70	7K	9
08/01/2026	0,09%	0,04	44,12	44,12	44,12	44,12	44	1
06/01/2026	-0,27%	-0,12	44,08	44,20	44,08	44,20	705	2
05/01/2026	-4,47%	-2,07	44,20	44,24	44,19	44,24	91K	3
02/01/2026	-1,01%	-0,47	46,27	46,27	46,27	46,27	46	1
30/12/2025	-1,89%	-0,90	46,74	46,74	46,74	46,74	2K	1
29/12/2025	0,93%	0,44	47,64	47,54	47,54	47,64	190	2
26/12/2025	-0,08%	-0,04	47,20	47,20	47,20	47,20	188	1
23/12/2025	-1,58%	-0,76	47,24	47,24	47,24	47,24	47	1
22/12/2025	0,21%	0,10	48,00	47,90	47,90	48,00	815	2
19/12/2025	-1,20%	-0,58	47,90	47,90	47,90	47,90	47	1
18/12/2025	0,00%	0,00	48,48	48,48	48,48	48,48	145	1
17/12/2025	2,67%	1,26	48,48	48,48	48,48	48,48	48	1
16/12/2025	0,92%	0,43	47,22	47,22	47,22	47,22	1K	1
15/12/2025	1,72%	0,79	46,79	42,02	42,02	46,79	883	3
12/12/2025	0,41%	0,19	46,00	42,24	42,24	46,00	820	4
10/12/2025	-0,91%	-0,42	45,81	46,23	45,81	46,23	2K	3
09/12/2025	3,19%	1,43	46,23	46,23	46,23	46,23	46	1
08/12/2025	-2,10%	-0,96	44,80	44,80	44,80	44,80	89	1
05/12/2025	-0,11%	-0,05	45,76	45,81	45,76	45,81	2K	2
03/12/2025	1,66%	0,75	45,81	45,80	45,80	45,81	91	2
02/12/2025	-1,05%	-0,48	45,06	44,86	44,86	45,54	2K	3
01/12/2025	1,81%	0,81	45,54	45,93	45,54	45,93	1K	2
28/11/2025	-0,09%	-0,04	44,73	44,73	44,73	44,73	223	1
26/11/2025	0,65%	0,29	44,77	44,83	44,77	44,93	2K	4
25/11/2025	0,27%	0,12	44,48	43,44	43,44	44,53	708	5
21/11/2025	2,76%	1,19	44,36	43,17	43,17	44,36	529	2
19/11/2025	-0,07%	-0,03	43,17	43,17	43,17	43,17	43	1
17/11/2025	-0,18%	-0,08	43,20	43,20	43,20	43,20	86	1
13/11/2025	1,38%	0,59	43,28	43,09	43,09	43,28	172	2
12/11/2025	-0,74%	-0,32	42,69	42,93	42,69	43,41	471	5
11/11/2025	0,84%	0,36	43,01	43,01	43,01	43,01	43	1
10/11/2025	-1,75%	-0,76	42,65	42,65	42,65	42,65	42	1
07/11/2025	0,98%	0,42	43,41	43,41	43,41	43,41	4K	1
06/11/2025	-1,13%	-0,49	42,99	42,99	42,99	42,99	171	1
03/11/2025	1,21%	0,52	43,48	42,24	42,24	43,48	10K	2
31/10/2025	-1,29%	-0,56	42,96	45,60	42,96	45,60	175	4
30/10/2025	-0,18%	-0,08	43,52	43,74	43,52	43,74	87	2
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	-	-	52,70	53,50	52,70	53,50	637	2

Date,Open,High,Low,Close,Volume
13-Feb-26,39.85,39.85,39.69,39.69,119
12-Feb-26,39.84,39.84,39.84,39.84,597
11-Feb-26,40.49,40.49,39.81,39.81,241
10-Feb-26,40.49,40.49,40.49,40.49,40
09-Feb-26,40.80,40.80,40.61,40.65,3506
06-Feb-26,41.27,41.27,41.27,41.27,41
05-Feb-26,42.58,42.58,41.28,41.28,1942
04-Feb-26,42.42,42.42,42.20,42.20,931
03-Feb-26,42.53,42.53,42.53,42.53,680
29-Jan-26,41.88,41.88,41.88,41.88,83
28-Jan-26,43.11,43.11,43.11,43.11,43
26-Jan-26,43.52,44.00,43.52,43.53,827
23-Jan-26,41.68,43.52,41.68,43.52,258
21-Jan-26,41.79,42.54,41.79,42.54,168
20-Jan-26,42.24,42.24,41.84,41.84,125
19-Jan-26,49.00,49.00,43.15,43.25,530
16-Jan-26,43.70,43.70,43.70,43.70,87
13-Jan-26,44.55,44.55,44.55,44.55,1113
12-Jan-26,44.12,44.70,43.62,44.70,6905
08-Jan-26,44.12,44.12,44.12,44.12,44
06-Jan-26,44.20,44.20,44.08,44.08,705
05-Jan-26,44.24,44.24,44.19,44.20,90854
02-Jan-26,46.27,46.27,46.27,46.27,46
30-Dec-25,46.74,46.74,46.74,46.74,2337
29-Dec-25,47.54,47.64,47.54,47.64,190
26-Dec-25,47.20,47.20,47.20,47.20,188
23-Dec-25,47.24,47.24,47.24,47.24,47
22-Dec-25,47.90,48.00,47.90,48.00,815
19-Dec-25,47.90,47.90,47.90,47.90,47
18-Dec-25,48.48,48.48,48.48,48.48,145
17-Dec-25,48.48,48.48,48.48,48.48,48
16-Dec-25,47.22,47.22,47.22,47.22,1416
15-Dec-25,42.02,46.79,42.02,46.79,883
12-Dec-25,42.24,46.00,42.24,46.00,820
10-Dec-25,46.23,46.23,45.81,45.81,2016
09-Dec-25,46.23,46.23,46.23,46.23,46
08-Dec-25,44.80,44.80,44.80,44.80,89
05-Dec-25,45.81,45.81,45.76,45.76,2336
03-Dec-25,45.80,45.81,45.80,45.81,91
02-Dec-25,44.86,45.54,44.86,45.06,2163
01-Dec-25,45.93,45.93,45.54,45.54,1279
28-Nov-25,44.73,44.73,44.73,44.73,223
26-Nov-25,44.83,44.93,44.77,44.77,2470
25-Nov-25,43.44,44.53,43.44,44.48,708
21-Nov-25,43.17,44.36,43.17,44.36,529
19-Nov-25,43.17,43.17,43.17,43.17,43
17-Nov-25,43.20,43.20,43.20,43.20,86
13-Nov-25,43.09,43.28,43.09,43.28,172
12-Nov-25,42.93,43.41,42.69,42.69,471
11-Nov-25,43.01,43.01,43.01,43.01,43
10-Nov-25,42.65,42.65,42.65,42.65,42
07-Nov-25,43.41,43.41,43.41,43.41,4341
06-Nov-25,42.99,42.99,42.99,42.99,171
03-Nov-25,42.24,43.48,42.24,43.48,9607
31-Oct-25,45.60,45.60,42.96,42.96,175
30-Oct-25,43.74,43.74,43.52,43.52,87
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

*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