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
19/11/2024	1,49%	0,75	50,95	52,15	50,95	52,15	2K	6
18/11/2024	0,10%	0,05	50,20	50,35	50,20	50,35	52K	5
14/11/2024	-1,82%	-0,93	50,15	50,15	50,15	50,15	702	1
12/11/2024	-5,76%	-3,12	51,08	51,26	51,08	51,26	21K	4
11/11/2024	1,69%	0,90	54,20	54,20	54,20	54,20	704	1
08/11/2024	8,44%	4,15	53,30	52,45	52,45	53,30	2K	5
04/11/2024	1,44%	0,70	49,15	49,15	49,15	49,15	147	1

01/11/2024	2,43%	1,15	48,45	48,45	48,45	48,45	339	1
25/10/2024	-2,07%	-1,00	47,30	47,10	47,10	47,80	48K	4
23/10/2024	-2,42%	-1,20	48,30	48,00	48,00	48,30	49K	2
21/10/2024	0,92%	0,45	49,50	49,50	49,50	49,50	445	1
18/10/2024	0,62%	0,30	49,05	48,70	48,70	49,05	438	2
16/10/2024	0,62%	0,30	48,75	48,75	48,75	48,75	48	1
15/10/2024	0,10%	0,05	48,45	48,45	48,45	48,45	242	1
11/10/2024	2,78%	1,31	48,40	47,79	47,75	48,40	21K	6
10/10/2024	1,14%	0,53	47,09	47,09	47,09	47,09	94	1
09/10/2024	3,35%	1,51	46,56	46,56	46,56	46,56	39K	1
07/10/2024	-1,74%	-0,80	45,05	45,05	45,05	45,05	45	1
04/10/2024	-1,93%	-0,90	45,85	45,85	45,85	45,85	229	1
02/10/2024	-0,53%	-0,25	46,75	46,75	46,75	46,75	5K	1
01/10/2024	0,00%	0,00	47,00	46,80	46,80	47,00	515	2
30/09/2024	0,86%	0,40	47,00	46,60	46,60	47,00	47K	4
27/09/2024	-0,53%	-0,25	46,60	46,60	46,60	46,60	23K	1
26/09/2024	0,24%	0,11	46,85	46,85	46,85	46,85	23K	1
25/09/2024	-0,15%	-0,07	46,74	47,40	46,74	47,40	3K	2
24/09/2024	0,88%	0,41	46,81	46,85	46,81	46,85	57K	3
23/09/2024	2,54%	1,15	46,40	46,00	46,00	46,40	138	3
20/09/2024	1,00%	0,45	45,25	45,08	45,08	45,25	406	2
19/09/2024	-1,10%	-0,50	44,80	44,72	44,72	44,80	626	2
17/09/2024	3,10%	1,36	45,30	45,30	45,30	45,30	588	2
16/09/2024	-3,75%	-1,71	43,94	44,84	43,94	44,84	934	3
13/09/2024	-0,83%	-0,38	45,65	45,90	45,65	45,90	2K	2
12/09/2024	1,01%	0,46	46,03	46,03	46,03	46,03	460	2
11/09/2024	-3,29%	-1,55	45,57	47,12	45,57	47,12	3K	6
10/09/2024	0,58%	0,27	47,12	48,65	47,12	48,65	101K	9
09/09/2024	2,52%	1,15	46,85	46,85	46,60	46,85	16K	5
06/09/2024	-0,65%	-0,30	45,70	45,70	45,70	45,70	3K	2
04/09/2024	0,66%	0,30	46,00	46,20	46,00	46,20	1K	2
03/09/2024	-2,56%	-1,20	45,70	46,60	45,70	46,60	1K	4
02/09/2024	-0,32%	-0,15	46,90	47,61	46,90	47,61	94	2
29/08/2024	2,62%	1,20	47,05	46,75	46,75	47,05	517	2
27/08/2024	-2,34%	-1,10	45,85	46,20	45,75	46,20	1K	8
26/08/2024	0,43%	0,20	46,95	47,20	46,95	47,20	94	2
23/08/2024	0,00%	0,00	46,75	46,55	46,55	46,75	654	2
22/08/2024	-3,81%	-1,85	46,75	49,08	46,75	49,08	564	3
16/08/2024	-0,72%	-0,35	48,60	48,60	48,60	48,60	48	1
15/08/2024	1,14%	0,55	48,95	48,63	48,63	48,95	49K	2
13/08/2024	-1,24%	-0,61	48,40	48,20	48,20	48,40	1K	2
12/08/2024	1,47%	0,71	49,01	48,80	48,80	49,01	2K	4
09/08/2024	0,73%	0,35	48,30	48,30	48,30	48,30	241	1
07/08/2024	-1,78%	-0,87	47,95	48,80	47,95	48,80	51K	6
02/08/2024	0,43%	0,21	48,82	48,70	48,70	48,82	4K	2
01/08/2024	0,00%	0,00	48,61	48,30	48,30	48,61	582	3
31/07/2024	0,96%	0,46	48,61	48,61	48,61	48,61	48	1
30/07/2024	0,31%	0,15	48,15	48,15	48,15	48,15	48	1
29/07/2024	0,63%	0,30	48,00	47,15	47,15	48,00	812	3
24/07/2024	2,91%	1,35	47,70	47,70	47,70	47,70	1K	1
22/07/2024	1,64%	0,75	46,35	45,45	45,45	46,35	24K	7
19/07/2024	0,11%	0,05	45,60	45,00	44,75	45,60	634	9
18/07/2024	-13,07%	-6,85	45,55	47,08	45,54	47,08	618K	72
17/07/2024	-1,69%	-0,90	52,40	52,40	52,40	52,40	5K	1
16/07/2024	-0,47%	-0,25	53,30	52,00	52,00	53,30	209	2
12/07/2024	3,08%	1,60	53,55	53,55	53,55	53,55	53	1
11/07/2024	1,37%	0,70	51,95	51,95	51,95	51,95	623	1
10/07/2024	-1,63%	-0,85	51,25	51,25	51,25	51,25	36K	1
09/07/2024	-3,52%	-1,90	52,10	52,50	52,10	52,50	1K	2
08/07/2024	0,00%	0,00	54,00	54,00	54,00	54,00	324	1
05/07/2024	-1,85%	-1,02	54,00	54,16	54,00	54,16	649	3
03/07/2024	-2,34%	-1,32	55,02	55,00	54,96	55,90	63K	5
02/07/2024	-0,81%	-0,46	56,34	55,66	55,66	56,39	57K	6
01/07/2024	0,00%	0,00	56,80	56,80	56,80	56,80	56	1
28/06/2024	-2,00%	-1,16	56,80	56,80	56,80	56,80	56	1
26/06/2024	1,26%	0,72	57,96	58,56	57,96	58,62	2K	3
25/06/2024	2,14%	1,20	57,24	57,24	57,24	57,24	57	1
21/06/2024	-2,08%	-1,19	56,04	56,24	56,04	56,24	214K	4
20/06/2024	2,31%	1,29	57,23	55,18	55,18	57,23	455	3
11/06/2024	0,29%	0,16	55,94	56,28	55,94	56,41	215K	6
10/06/2024	1,23%	0,68	55,78	55,00	55,00	55,78	1K	3
06/06/2024	0,25%	0,14	55,10	55,10	55,10	55,10	3K	1
05/06/2024	0,75%	0,41	54,96	54,24	54,24	55,08	820	4
04/06/2024	3,71%	1,95	54,55	55,40	54,55	55,40	497	2
29/05/2024	0,38%	0,20	52,60	53,10	52,60	53,10	579	2
22/05/2024	0,29%	0,15	52,40	52,70	52,40	52,70	1K	2
21/05/2024	-1,32%	-0,70	52,25	52,25	52,25	52,25	52	1
17/05/2024	-0,02%	-0,01	52,95	52,96	52,95	52,96	158	2
16/05/2024	1,55%	0,81	52,96	53,00	52,96	53,00	106K	2
14/05/2024	-1,97%	-1,05	52,15	52,15	52,15	52,15	260	1
13/05/2024	-0,21%	-0,11	53,20	53,29	53,20	53,29	532	2
09/05/2024	1,45%	0,76	53,31	53,50	53,31	53,50	480	2
07/05/2024	-0,47%	-0,25	52,55	52,70	52,55	52,70	315	2
06/05/2024	0,96%	0,50	52,80	52,80	52,80	52,80	1K	1
03/05/2024	-1,65%	-0,88	52,30	52,30	52,30	52,30	575	2
29/04/2024	7,65%	3,78	53,18	53,16	53,16	53,18	106	2
23/04/2024	0,61%	0,30	49,40	49,60	49,40	49,60	148	2
22/04/2024	0,00%	0,00	49,10	49,10	49,10	49,10	244	2
19/04/2024	-2,96%	-1,50	49,10	50,25	49,10	50,25	1K	4
17/04/2024	-0,98%	-0,50	50,60	50,60	50,60	50,60	101	1
16/04/2024	-0,31%	-0,16	51,10	51,24	51,10	51,35	98K	3
15/04/2024	0,51%	0,26	51,26	51,30	51,26	51,30	97K	2
12/04/2024	1,39%	0,70	51,00	50,70	50,70	51,00	152	2
08/04/2024	0,20%	0,10	50,30	50,30	50,30	50,30	100	2
05/04/2024	-1,28%	-0,65	50,20	48,74	48,74	50,20	98	2
03/04/2024	1,80%	0,90	50,85	49,96	49,96	51,45	5K	5
28/03/2024	1,94%	0,95	49,95	49,30	49,30	49,95	8K	2
27/03/2024	7,69%	3,50	49,00	48,70	48,70	49,00	55K	4
26/03/2024	-0,33%	-0,15	45,50	45,50	45,50	45,50	45	1
22/03/2024	0,46%	0,21	45,65	45,65	45,65	45,65	319	1
21/03/2024	0,98%	0,44	45,44	45,32	45,32	45,44	181	2
20/03/2024	0,81%	0,36	45,00	45,00	45,00	45,00	45K	1
19/03/2024	0,81%	0,36	44,64	44,44	44,44	44,64	2K	2
14/03/2024	1,28%	0,56	44,28	44,28	44,28	44,28	22K	1
11/03/2024	-1,26%	-0,56	43,72	43,72	43,72	43,72	349	1
08/03/2024	-0,23%	-0,10	44,28	44,38	44,00	44,38	23K	4
07/03/2024	0,41%	0,18	44,38	44,38	44,38	44,38	355	1
06/03/2024	-1,95%	-0,88	44,20	45,08	44,20	45,08	2K	3
05/03/2024	1,81%	0,80	45,08	45,08	45,08	45,08	1K	1
04/03/2024	0,00%	0,00	44,28	44,28	44,28	44,28	24K	4
01/03/2024	-0,72%	-0,32	44,28	43,88	43,88	44,43	710K	1.108
29/02/2024	-0,87%	-0,39	44,60	44,45	44,45	44,67	6K	4
27/02/2024	-1,60%	-0,73	44,99	44,99	44,99	44,99	44	1
26/02/2024	6,13%	2,64	45,72	45,76	45,64	45,76	3K	4
23/02/2024	3,16%	1,32	43,08	42,08	42,08	43,32	128	3
22/02/2024	0,60%	0,25	41,76	42,40	41,76	42,40	3K	2
21/02/2024	0,48%	0,20	41,51	41,64	41,51	41,64	207	2
20/02/2024	5,60%	2,19	41,31	41,29	41,29	41,31	3K	3
19/02/2024	-8,34%	-3,56	39,12	41,41	39,12	42,22	20K	170
16/02/2024	0,90%	0,38	42,68	42,30	41,84	42,68	3K	3
15/02/2024	-0,14%	-0,06	42,30	42,36	42,30	42,38	8K	98
09/02/2024	-1,58%	-0,68	42,36	42,36	42,36	42,36	8K	1
08/02/2024	2,38%	1,00	43,04	42,43	42,43	43,04	257	2
07/02/2024	0,67%	0,28	42,04	42,04	42,04	42,05	2K	3
06/02/2024	-0,67%	-0,28	41,76	41,88	41,76	41,92	1K	4
05/02/2024	-0,10%	-0,04	42,04	42,04	42,04	42,04	42	1
02/02/2024	-	-	42,08	43,24	42,08	43,24	85	2

Date,Open,High,Low,Close,Volume
19-Nov-24,52.15,52.15,50.95,50.95,2016
18-Nov-24,50.35,50.35,50.20,50.20,51907
14-Nov-24,50.15,50.15,50.15,50.15,702
12-Nov-24,51.26,51.26,51.08,51.08,21067
11-Nov-24,54.20,54.20,54.20,54.20,704
08-Nov-24,52.45,53.30,52.45,53.30,2362
04-Nov-24,49.15,49.15,49.15,49.15,147
01-Nov-24,48.45,48.45,48.45,48.45,339
25-Oct-24,47.10,47.80,47.10,47.30,47583
23-Oct-24,48.00,48.30,48.00,48.30,48732
21-Oct-24,49.50,49.50,49.50,49.50,445
18-Oct-24,48.70,49.05,48.70,49.05,438
16-Oct-24,48.75,48.75,48.75,48.75,48
15-Oct-24,48.45,48.45,48.45,48.45,242
11-Oct-24,47.79,48.40,47.75,48.40,20757
10-Oct-24,47.09,47.09,47.09,47.09,94
09-Oct-24,46.56,46.56,46.56,46.56,39110
07-Oct-24,45.05,45.05,45.05,45.05,45
04-Oct-24,45.85,45.85,45.85,45.85,229
02-Oct-24,46.75,46.75,46.75,46.75,5002
01-Oct-24,46.80,47.00,46.80,47.00,515
30-Sep-24,46.60,47.00,46.60,47.00,47375
27-Sep-24,46.60,46.60,46.60,46.60,23300
26-Sep-24,46.85,46.85,46.85,46.85,23425
25-Sep-24,47.40,47.40,46.74,46.74,2953
24-Sep-24,46.85,46.85,46.81,46.81,56820
23-Sep-24,46.00,46.40,46.00,46.40,138
20-Sep-24,45.08,45.25,45.08,45.25,406
19-Sep-24,44.72,44.80,44.72,44.80,626
17-Sep-24,45.30,45.30,45.30,45.30,588
16-Sep-24,44.84,44.84,43.94,43.94,934
13-Sep-24,45.90,45.90,45.65,45.65,2245
12-Sep-24,46.03,46.03,46.03,46.03,460
11-Sep-24,47.12,47.12,45.57,45.57,2837
10-Sep-24,48.65,48.65,47.12,47.12,100959
09-Sep-24,46.85,46.85,46.60,46.85,15997
06-Sep-24,45.70,45.70,45.70,45.70,3199
04-Sep-24,46.20,46.20,46.00,46.00,1154
03-Sep-24,46.60,46.60,45.70,45.70,1098
02-Sep-24,47.61,47.61,46.90,46.90,94
29-Aug-24,46.75,47.05,46.75,47.05,517
27-Aug-24,46.20,46.20,45.75,45.85,1056
26-Aug-24,47.20,47.20,46.95,46.95,94
23-Aug-24,46.55,46.75,46.55,46.75,654
22-Aug-24,49.08,49.08,46.75,46.75,564
16-Aug-24,48.60,48.60,48.60,48.60,48
15-Aug-24,48.63,48.95,48.63,48.95,49047
13-Aug-24,48.20,48.40,48.20,48.40,1450
12-Aug-24,48.80,49.01,48.80,49.01,2249
09-Aug-24,48.30,48.30,48.30,48.30,241
07-Aug-24,48.80,48.80,47.95,47.95,50671
02-Aug-24,48.70,48.82,48.70,48.82,3710
01-Aug-24,48.30,48.61,48.30,48.61,582
31-Jul-24,48.61,48.61,48.61,48.61,48
30-Jul-24,48.15,48.15,48.15,48.15,48
29-Jul-24,47.15,48.00,47.15,48.00,812
24-Jul-24,47.70,47.70,47.70,47.70,1192
22-Jul-24,45.45,46.35,45.45,46.35,23967
19-Jul-24,45.00,45.60,44.75,45.60,634
18-Jul-24,47.08,47.08,45.54,45.55,618479
17-Jul-24,52.40,52.40,52.40,52.40,5240
16-Jul-24,52.00,53.30,52.00,53.30,209
12-Jul-24,53.55,53.55,53.55,53.55,53
11-Jul-24,51.95,51.95,51.95,51.95,623
10-Jul-24,51.25,51.25,51.25,51.25,36438
09-Jul-24,52.50,52.50,52.10,52.10,1308
08-Jul-24,54.00,54.00,54.00,54.00,324
05-Jul-24,54.16,54.16,54.00,54.00,649
03-Jul-24,55.00,55.90,54.96,55.02,63239
02-Jul-24,55.66,56.39,55.66,56.34,57290
01-Jul-24,56.80,56.80,56.80,56.80,56
28-Jun-24,56.80,56.80,56.80,56.80,56
26-Jun-24,58.56,58.62,57.96,57.96,1582
25-Jun-24,57.24,57.24,57.24,57.24,57
21-Jun-24,56.24,56.24,56.04,56.04,213888
20-Jun-24,55.18,57.23,55.18,57.23,455
11-Jun-24,56.28,56.41,55.94,55.94,215438
10-Jun-24,55.00,55.78,55.00,55.78,1001
06-Jun-24,55.10,55.10,55.10,55.10,2755
05-Jun-24,54.24,55.08,54.24,54.96,820
04-Jun-24,55.40,55.40,54.55,54.55,497
29-May-24,53.10,53.10,52.60,52.60,579
22-May-24,52.70,52.70,52.40,52.40,1153
21-May-24,52.25,52.25,52.25,52.25,52
17-May-24,52.96,52.96,52.95,52.95,158
16-May-24,53.00,53.00,52.96,52.96,105978
14-May-24,52.15,52.15,52.15,52.15,260
13-May-24,53.29,53.29,53.20,53.20,532
09-May-24,53.50,53.50,53.31,53.31,480
07-May-24,52.70,52.70,52.55,52.55,315
06-May-24,52.80,52.80,52.80,52.80,1425
03-May-24,52.30,52.30,52.30,52.30,575
29-Apr-24,53.16,53.18,53.16,53.18,106
23-Apr-24,49.60,49.60,49.40,49.40,148
22-Apr-24,49.10,49.10,49.10,49.10,244
19-Apr-24,50.25,50.25,49.10,49.10,1455
17-Apr-24,50.60,50.60,50.60,50.60,101
16-Apr-24,51.24,51.35,51.10,51.10,97811
15-Apr-24,51.30,51.30,51.26,51.26,97452
12-Apr-24,50.70,51.00,50.70,51.00,152
08-Apr-24,50.30,50.30,50.30,50.30,100
05-Apr-24,48.74,50.20,48.74,50.20,98
03-Apr-24,49.96,51.45,49.96,50.85,5029
28-Mar-24,49.30,49.95,49.30,49.95,7591
27-Mar-24,48.70,49.00,48.70,49.00,55185
26-Mar-24,45.50,45.50,45.50,45.50,45
22-Mar-24,45.65,45.65,45.65,45.65,319
21-Mar-24,45.32,45.44,45.32,45.44,181
20-Mar-24,45.00,45.00,45.00,45.00,45000
19-Mar-24,44.44,44.64,44.44,44.64,1733
14-Mar-24,44.28,44.28,44.28,44.28,22140
11-Mar-24,43.72,43.72,43.72,43.72,349
08-Mar-24,44.38,44.38,44.00,44.28,22796
07-Mar-24,44.38,44.38,44.38,44.38,355
06-Mar-24,45.08,45.08,44.20,44.20,2305
05-Mar-24,45.08,45.08,45.08,45.08,1127
04-Mar-24,44.28,44.28,44.28,44.28,23911
01-Mar-24,43.88,44.43,43.88,44.28,710301
29-Feb-24,44.45,44.67,44.45,44.60,6208
27-Feb-24,44.99,44.99,44.99,44.99,44
26-Feb-24,45.76,45.76,45.64,45.72,2562
23-Feb-24,42.08,43.32,42.08,43.08,128
22-Feb-24,42.40,42.40,41.76,41.76,3051
21-Feb-24,41.64,41.64,41.51,41.51,207
20-Feb-24,41.29,41.31,41.29,41.31,2519
19-Feb-24,41.41,42.22,39.12,39.12,20207
16-Feb-24,42.30,42.68,41.84,42.68,3154
15-Feb-24,42.36,42.38,42.30,42.30,8298
09-Feb-24,42.36,42.36,42.36,42.36,8260
08-Feb-24,42.43,43.04,42.43,43.04,257
07-Feb-24,42.04,42.05,42.04,42.04,1681
06-Feb-24,41.88,41.92,41.76,41.76,1256
05-Feb-24,42.04,42.04,42.04,42.04,42
02-Feb-24,43.24,43.24,42.08,42.08,85

*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