Cotação atual, histórico e gráfico do papel: P1AC34
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
24/04/2024 | -0,13% | -0,37 | 292,82 | 292,82 | 292,82 | 292,82 | 10K | 1 |
22/04/2024 | -3,90% | -11,91 | 293,19 | 293,19 | 293,19 | 293,19 | 3K | 2 |
15/04/2024 | -0,50% | -1,54 | 305,10 | 306,64 | 305,10 | 306,64 | 7K | 2 |
04/04/2024 | 1,42% | 4,29 | 306,64 | 306,64 | 306,64 | 306,64 | 11K | 1 |
26/03/2024 | -0,02% | -0,05 | 302,35 | 302,35 | 302,35 | 302,35 | 302 | 1 |
21/03/2024 | -1,08% | -3,30 | 302,40 | 302,40 | 302,40 | 302,40 | 1K | 1 |
20/03/2024 | 7,00% | 20,00 | 305,70 | 305,70 | 305,70 | 305,70 | 1K | 1 |
14/03/2024 | 9,77% | 25,44 | 285,70 | 288,07 | 285,70 | 288,07 | 12K | 5 |
06/02/2024 | 5,39% | 13,30 | 260,26 | 260,26 | 260,26 | 260,26 | 260 | 1 |
23/01/2024 | 7,81% | 17,88 | 246,96 | 249,89 | 246,96 | 249,89 | 2K | 4 |
16/01/2024 | -4,36% | -10,44 | 229,08 | 229,08 | 229,08 | 229,08 | 3K | 1 |
02/01/2024 | -3,90% | -9,73 | 239,52 | 239,52 | 239,52 | 239,52 | 3K | 1 |
20/12/2023 | 2,00% | 4,89 | 249,25 | 249,25 | 249,25 | 249,25 | 249 | 1 |
12/12/2023 | 7,32% | 16,66 | 244,36 | 244,36 | 244,36 | 244,36 | 244 | 1 |
30/11/2023 | 2,48% | 5,50 | 227,70 | 227,70 | 227,70 | 227,70 | 683 | 1 |
20/11/2023 | 1,46% | 3,20 | 222,20 | 222,20 | 222,20 | 222,20 | 1K | 1 |
14/11/2023 | 4,99% | 10,40 | 219,00 | 217,07 | 217,07 | 219,00 | 10K | 9 |
27/10/2023 | -2,46% | -5,27 | 208,60 | 208,60 | 208,60 | 208,60 | 834 | 1 |
29/09/2023 | 3,49% | 7,21 | 213,87 | 235,59 | 213,87 | 235,59 | 2K | 3 |
25/08/2023 | -2,72% | -5,77 | 206,66 | 198,96 | 198,96 | 206,66 | 4K | 7 |
15/08/2023 | 1,72% | 3,60 | 212,43 | 212,43 | 212,43 | 212,43 | 5K | 1 |
08/08/2023 | 1,37% | 2,82 | 208,83 | 208,83 | 208,83 | 208,83 | 5K | 1 |
04/08/2023 | 1,73% | 3,51 | 206,01 | 204,40 | 204,40 | 206,01 | 2K | 2 |
31/07/2023 | 14,48% | 25,61 | 202,50 | 203,30 | 202,50 | 203,30 | 4K | 2 |
29/05/2023 | 1,52% | 2,65 | 176,89 | 176,89 | 176,89 | 176,89 | 176 | 1 |
24/05/2023 | -1,33% | -2,34 | 174,24 | 174,24 | 174,24 | 174,24 | 2K | 1 |
23/05/2023 | 0,36% | 0,63 | 176,58 | 177,48 | 176,58 | 177,48 | 5K | 3 |
17/05/2023 | -1,21% | -2,15 | 175,95 | 175,95 | 175,95 | 175,95 | 2K | 1 |
16/05/2023 | -3,16% | -5,82 | 178,10 | 181,67 | 178,07 | 181,67 | 4K | 13 |
30/03/2023 | -1,02% | -1,89 | 183,92 | 183,92 | 183,92 | 183,92 | 183 | 1 |
23/03/2023 | -0,01% | -0,01 | 185,81 | 185,81 | 185,81 | 185,81 | 185 | 1 |
28/02/2023 | -0,71% | -1,33 | 185,82 | 185,82 | 185,82 | 185,82 | 185 | 1 |
27/02/2023 | 0,10% | 0,19 | 187,15 | 187,15 | 187,15 | 187,15 | 187 | 1 |
24/02/2023 | -4,47% | -8,74 | 186,96 | 186,96 | 186,96 | 186,96 | 186 | 1 |
16/02/2023 | 0,00% | 0,00 | 195,70 | 195,13 | 195,13 | 195,70 | 20K | 2 |
15/02/2023 | -10,02% | -21,80 | 195,70 | 195,00 | 190,19 | 195,70 | 25K | 11 |
21/06/2022 | 2,64% | 5,60 | 217,50 | 217,35 | 217,35 | 217,50 | 1K | 2 |
06/05/2022 | 2,01% | 4,17 | 211,90 | 211,90 | 211,90 | 211,90 | 148K | 3 |
29/04/2022 | -17,32% | -43,51 | 207,73 | 210,42 | 207,73 | 210,42 | 1K | 3 |
25/01/2022 | -0,01% | -0,02 | 251,24 | 251,24 | 251,24 | 251,24 | 42K | 1 |
21/01/2022 | 6,17% | 14,61 | 251,26 | 251,26 | 251,26 | 251,26 | 176K | 1 |
15/10/2021 | 2,09% | 4,85 | 236,65 | 236,65 | 236,65 | 236,65 | 1K | 1 |
11/10/2021 | 6,96% | 15,09 | 231,80 | 231,80 | 231,80 | 231,80 | 2K | 1 |
23/08/2021 | 1,23% | 2,63 | 216,71 | 217,85 | 216,71 | 217,85 | 87K | 2 |
18/08/2021 | 1,63% | 3,44 | 214,08 | 214,08 | 214,08 | 214,08 | 144K | 3 |
17/08/2021 | 0,54% | 1,14 | 210,64 | 209,12 | 209,12 | 210,64 | 189K | 3 |
10/08/2021 | -2,04% | -4,37 | 209,50 | 210,00 | 209,50 | 210,00 | 2K | 2 |
03/08/2021 | -3,94% | -8,77 | 213,87 | 215,08 | 213,57 | 215,08 | 494K | 12 |
30/06/2021 | -6,77% | -16,16 | 222,64 | 222,86 | 222,64 | 222,86 | 120K | 2 |
01/06/2021 | -3,51% | -8,68 | 238,80 | 238,80 | 238,80 | 238,80 | 69K | 17 |
17/05/2021 | -1,72% | -4,33 | 247,48 | 247,48 | 247,48 | 247,48 | 2K | 1 |
13/05/2021 | 1,50% | 3,72 | 251,81 | 251,81 | 251,81 | 251,81 | 1K | 2 |
07/05/2021 | 1,02% | 2,51 | 248,09 | 248,09 | 248,09 | 248,09 | 3K | 1 |
05/05/2021 | -0,64% | -1,59 | 245,58 | 245,58 | 245,58 | 245,58 | 1K | 1 |
03/05/2021 | 0,81% | 1,99 | 247,17 | 247,17 | 247,17 | 247,17 | 3K | 1 |
30/04/2021 | 0,08% | 0,20 | 245,18 | 245,18 | 245,18 | 245,18 | 2K | 1 |
29/04/2021 | -4,38% | -11,22 | 244,98 | 244,98 | 244,98 | 244,98 | 2K | 1 |
26/04/2021 | -0,23% | -0,58 | 256,20 | 256,00 | 256,00 | 256,20 | 23K | 2 |
20/04/2021 | -2,22% | -5,82 | 256,78 | 256,78 | 256,78 | 256,78 | 3K | 1 |
16/04/2021 | -0,30% | -0,80 | 262,60 | 264,01 | 262,60 | 264,01 | 526 | 2 |
01/04/2021 | -0,99% | -2,63 | 263,40 | 263,40 | 263,40 | 263,40 | 99K | 2 |
29/03/2021 | 5,57% | 14,03 | 266,03 | 266,03 | 266,03 | 266,03 | 4K | 1 |
23/03/2021 | -9,82% | -27,44 | 252,00 | 252,39 | 252,00 | 252,77 | 2K | 3 |
09/03/2021 | 3,16% | 8,56 | 279,44 | 279,44 | 279,44 | 279,44 | 16K | 1 |
08/03/2021 | 1,39% | 3,71 | 270,88 | 270,88 | 270,88 | 270,88 | 270 | 1 |
05/03/2021 | -3,72% | -10,33 | 267,17 | 267,17 | 267,17 | 267,17 | 5K | 1 |
03/03/2021 | 3,09% | 8,33 | 277,50 | 269,00 | 269,00 | 277,50 | 1K | 3 |
02/03/2021 | 4,75% | 12,20 | 269,17 | 269,17 | 269,17 | 269,17 | 11K | 1 |
26/02/2021 | 1,81% | 4,57 | 256,97 | 256,97 | 256,97 | 256,97 | 2K | 1 |
23/02/2021 | -2,62% | -6,80 | 252,40 | 252,40 | 252,40 | 252,40 | 20K | 1 |
22/02/2021 | 0,98% | 2,52 | 259,20 | 259,20 | 259,20 | 259,20 | 259 | 1 |
19/02/2021 | -0,51% | -1,32 | 256,68 | 256,68 | 256,68 | 256,68 | 22K | 1 |
18/02/2021 | -4,09% | -11,00 | 258,00 | 258,00 | 258,00 | 258,00 | 258 | 1 |
10/02/2021 | 2,28% | 6,00 | 269,00 | 266,90 | 266,90 | 269,00 | 535 | 2 |
05/02/2021 | 8,71% | 21,07 | 263,00 | 265,49 | 263,00 | 265,49 | 2K | 2 |
11/01/2021 | 1,96% | 4,64 | 241,93 | 241,93 | 241,93 | 241,93 | 97K | 1 |
06/01/2021 | 6,93% | 15,38 | 237,29 | 237,29 | 237,29 | 237,29 | 95K | 1 |
04/01/2021 | -0,24% | -0,53 | 221,91 | 221,91 | 221,91 | 221,91 | 89K | 1 |
04/12/2020 | 41,79% | 65,56 | 222,44 | 222,44 | 222,44 | 222,44 | 89K | 2 |
03/03/2020 | - | - | 156,88 | 156,88 | 156,88 | 156,88 | 63K | 1 |
Date,Open,High,Low,Close,Volume
24-Apr-24,292.82,292.82,292.82,292.82,10248
22-Apr-24,293.19,293.19,293.19,293.19,2931
15-Apr-24,306.64,306.64,305.10,305.10,7048
04-Apr-24,306.64,306.64,306.64,306.64,10732
26-Mar-24,302.35,302.35,302.35,302.35,302
21-Mar-24,302.40,302.40,302.40,302.40,1209
20-Mar-24,305.70,305.70,305.70,305.70,1222
14-Mar-24,288.07,288.07,285.70,285.70,11763
06-Feb-24,260.26,260.26,260.26,260.26,260
23-Jan-24,249.89,249.89,246.96,246.96,1744
16-Jan-24,229.08,229.08,229.08,229.08,3207
02-Jan-24,239.52,239.52,239.52,239.52,3353
20-Dec-23,249.25,249.25,249.25,249.25,249
12-Dec-23,244.36,244.36,244.36,244.36,244
30-Nov-23,227.70,227.70,227.70,227.70,683
20-Nov-23,222.20,222.20,222.20,222.20,1111
14-Nov-23,217.07,219.00,217.07,219.00,10023
27-Oct-23,208.60,208.60,208.60,208.60,834
29-Sep-23,235.59,235.59,213.87,213.87,2247
25-Aug-23,198.96,206.66,198.96,206.66,4056
15-Aug-23,212.43,212.43,212.43,212.43,5310
08-Aug-23,208.83,208.83,208.83,208.83,5220
04-Aug-23,204.40,206.01,204.40,206.01,2468
31-Jul-23,203.30,203.30,202.50,202.50,4468
29-May-23,176.89,176.89,176.89,176.89,176
24-May-23,174.24,174.24,174.24,174.24,1568
23-May-23,177.48,177.48,176.58,176.58,4787
17-May-23,175.95,175.95,175.95,175.95,1759
16-May-23,181.67,181.67,178.07,178.10,3597
30-Mar-23,183.92,183.92,183.92,183.92,183
23-Mar-23,185.81,185.81,185.81,185.81,185
28-Feb-23,185.82,185.82,185.82,185.82,185
27-Feb-23,187.15,187.15,187.15,187.15,187
24-Feb-23,186.96,186.96,186.96,186.96,186
16-Feb-23,195.13,195.70,195.13,195.70,19765
15-Feb-23,195.00,195.70,190.19,195.70,24966
21-Jun-22,217.35,217.50,217.35,217.50,1086
06-May-22,211.90,211.90,211.90,211.90,148330
29-Apr-22,210.42,210.42,207.73,207.73,1259
25-Jan-22,251.24,251.24,251.24,251.24,42208
21-Jan-22,251.26,251.26,251.26,251.26,175882
15-Oct-21,236.65,236.65,236.65,236.65,1419
11-Oct-21,231.80,231.80,231.80,231.80,2318
23-Aug-21,217.85,217.85,216.71,216.71,86901
18-Aug-21,214.08,214.08,214.08,214.08,144289
17-Aug-21,209.12,210.64,209.12,210.64,188512
10-Aug-21,210.00,210.00,209.50,209.50,2099
03-Aug-21,215.08,215.08,213.57,213.87,494033
30-Jun-21,222.86,222.86,222.64,222.64,119868
01-Jun-21,238.80,238.80,238.80,238.80,68535
17-May-21,247.48,247.48,247.48,247.48,2474
13-May-21,251.81,251.81,251.81,251.81,1259
07-May-21,248.09,248.09,248.09,248.09,2977
05-May-21,245.58,245.58,245.58,245.58,1473
03-May-21,247.17,247.17,247.17,247.17,3460
30-Apr-21,245.18,245.18,245.18,245.18,1961
29-Apr-21,244.98,244.98,244.98,244.98,2204
26-Apr-21,256.00,256.20,256.00,256.20,23298
20-Apr-21,256.78,256.78,256.78,256.78,2824
16-Apr-21,264.01,264.01,262.60,262.60,526
01-Apr-21,263.40,263.40,263.40,263.40,99038
29-Mar-21,266.03,266.03,266.03,266.03,3724
23-Mar-21,252.39,252.77,252.00,252.00,1768
09-Mar-21,279.44,279.44,279.44,279.44,15928
08-Mar-21,270.88,270.88,270.88,270.88,270
05-Mar-21,267.17,267.17,267.17,267.17,4541
03-Mar-21,269.00,277.50,269.00,277.50,1365
02-Mar-21,269.17,269.17,269.17,269.17,11305
26-Feb-21,256.97,256.97,256.97,256.97,2055
23-Feb-21,252.40,252.40,252.40,252.40,20192
22-Feb-21,259.20,259.20,259.20,259.20,259
19-Feb-21,256.68,256.68,256.68,256.68,21817
18-Feb-21,258.00,258.00,258.00,258.00,258
10-Feb-21,266.90,269.00,266.90,269.00,535
05-Feb-21,265.49,265.49,263.00,263.00,1585
11-Jan-21,241.93,241.93,241.93,241.93,96772
06-Jan-21,237.29,237.29,237.29,237.29,94916
04-Jan-21,221.91,221.91,221.91,221.91,88764
04-Dec-20,222.44,222.44,222.44,222.44,88976
03-Mar-20,156.88,156.88,156.88,156.88,62752
*exoneração de responsabilidade e termos de uso