Cotação atual, histórico e gráfico do papel: P1BC34

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 P1BC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/03/2022	-1,94%	-2,00	100,90	100,70	100,70	100,90	1K	2
25/03/2022	-1,63%	-1,70	102,90	102,01	102,01	102,91	6K	6
28/01/2022	-1,55%	-1,65	104,60	102,80	102,80	104,60	1K	2
27/01/2022	1,72%	1,80	106,25	106,25	106,25	106,25	1K	1
21/01/2022	-6,18%	-6,88	104,45	103,90	103,90	104,45	6K	2
20/01/2022	-0,47%	-0,53	111,33	111,33	111,33	111,33	111	1
19/01/2022	-6,36%	-7,60	111,86	117,74	111,86	117,74	3K	3
18/01/2022	0,00%	0,00	119,46	119,46	119,46	119,46	597	1
17/01/2022	1,58%	1,86	119,46	119,46	119,46	119,46	955	1
14/01/2022	3,09%	3,53	117,60	117,60	117,60	117,60	1K	1
12/01/2022	-0,54%	-0,62	114,07	114,07	114,07	114,07	2K	1

11/01/2022	17,82%	17,35	114,69	113,97	113,97	114,69	6K	4
23/12/2021	-0,61%	-0,60	97,34	97,34	97,34	97,34	97	1
21/12/2021	-0,71%	-0,70	97,94	97,94	97,94	97,94	1K	1
14/12/2021	2,38%	2,29	98,64	98,06	98,06	98,64	3K	2
13/12/2021	-3,84%	-3,85	96,35	96,35	96,35	96,35	87K	3
06/12/2021	2,56%	2,50	100,20	100,20	100,20	100,20	300	1
01/12/2021	-2,88%	-2,90	97,70	97,70	97,70	97,70	97	1
29/11/2021	3,29%	3,20	100,60	101,76	100,60	101,76	202	2
15/10/2021	0,72%	0,70	97,40	97,40	97,40	97,40	3K	1
13/10/2021	0,25%	0,24	96,70	96,46	96,46	96,70	10K	2
30/09/2021	1,20%	1,14	96,46	96,46	96,46	96,46	96	1
28/09/2021	-0,40%	-0,38	95,32	95,65	95,32	95,65	10K	2
27/09/2021	16,59%	13,62	95,70	95,70	95,70	95,70	95	1
21/09/2021	-0,48%	-0,40	82,08	82,08	82,08	82,08	82	1
20/09/2021	-2,74%	-2,32	82,48	82,65	82,18	82,74	21K	10
10/09/2021	-0,75%	-0,64	84,80	84,80	84,80	84,80	593	1
08/09/2021	0,09%	0,08	85,44	85,44	85,44	85,44	85	1
03/09/2021	0,26%	0,22	85,36	85,36	85,36	85,36	512	1
02/09/2021	0,96%	0,81	85,14	86,80	85,14	86,80	514	2
30/08/2021	-2,09%	-1,80	84,33	84,33	84,33	84,33	84	1
27/08/2021	5,81%	4,73	86,13	86,13	86,13	86,13	86	1
04/08/2021	0,49%	0,40	81,40	81,40	81,40	81,40	81	1
02/08/2021	-0,61%	-0,50	81,00	81,00	81,00	81,00	81	1
30/07/2021	0,07%	0,06	81,50	80,80	80,80	81,50	1K	2
26/07/2021	-2,39%	-1,99	81,44	81,44	81,44	81,44	10K	2
21/07/2021	4,27%	3,42	83,43	83,43	83,43	83,43	166	1
19/07/2021	-7,68%	-6,66	80,01	80,00	80,00	81,04	64K	6
06/07/2021	0,21%	0,18	86,67	86,67	86,67	86,67	173	1
30/06/2021	-9,72%	-9,31	86,49	86,49	86,49	86,49	78K	1
08/06/2021	-4,26%	-4,26	95,80	95,83	94,60	95,83	2K	3
31/05/2021	2,21%	2,16	100,06	97,79	97,79	100,06	16K	3
28/05/2021	-3,74%	-3,80	97,90	97,90	97,90	97,90	97	1
21/05/2021	4,58%	4,45	101,70	100,99	100,80	101,70	1K	6
07/05/2021	-0,77%	-0,75	97,25	97,25	97,25	97,25	972	1
06/05/2021	-1,80%	-1,80	98,00	98,00	98,00	98,00	98	1
05/05/2021	0,66%	0,65	99,80	99,80	99,80	99,80	6K	1
26/04/2021	3,34%	3,20	99,15	97,46	97,46	99,35	7K	3
22/04/2021	-0,68%	-0,66	95,95	95,95	95,95	95,95	2K	1
20/04/2021	-3,10%	-3,09	96,61	96,61	96,61	96,61	2K	1
19/04/2021	-0,25%	-0,25	99,70	99,70	99,70	99,70	199	1
15/04/2021	0,25%	0,25	99,95	99,95	99,95	99,95	799	1
08/04/2021	-1,27%	-1,28	99,70	99,70	99,70	99,70	99	1
07/04/2021	1,28%	1,28	100,98	100,98	100,98	100,98	100	1
06/04/2021	-4,36%	-4,54	99,70	102,10	99,70	102,10	707	3
31/03/2021	1,20%	1,24	104,24	104,24	104,24	104,24	416	1
30/03/2021	6,85%	6,60	103,00	102,71	102,71	103,25	2K	5
24/03/2021	1,69%	1,60	96,40	96,40	96,40	96,40	578	1
23/03/2021	-3,66%	-3,60	94,80	94,50	94,50	94,80	568	2
19/03/2021	-5,75%	-6,00	98,40	98,80	98,40	98,80	591	3
18/03/2021	0,00%	0,00	104,40	104,40	104,40	104,40	104	1
12/03/2021	0,97%	1,00	104,40	104,40	104,40	104,40	104	1
11/03/2021	2,07%	2,10	103,40	103,40	103,40	103,40	103	1
04/03/2021	-1,75%	-1,80	101,30	101,29	101,29	101,30	506	2
01/03/2021	-1,25%	-1,30	103,10	103,10	103,10	103,10	1K	1
24/02/2021	4,19%	4,20	104,40	101,80	101,80	104,40	516	2
23/02/2021	19,07%	16,05	100,20	100,20	100,20	100,20	100	1
19/02/2021	1,02%	0,85	84,15	83,45	83,45	84,40	589	3
18/02/2021	3,72%	2,99	83,30	83,30	83,30	83,30	166	1
12/02/2021	-1,21%	-0,98	80,31	80,31	80,31	80,31	160	1
11/02/2021	-0,01%	-0,01	81,29	81,29	81,29	81,29	406	1
09/02/2021	2,39%	1,90	81,30	81,30	81,30	81,30	813	1
08/02/2021	4,20%	3,20	79,40	78,79	78,79	79,40	5K	3
27/01/2021	-0,91%	-0,70	76,20	77,38	76,20	77,38	153	2
20/01/2021	1,73%	1,31	76,90	76,90	76,90	76,90	2K	1
13/01/2021	-2,90%	-2,26	75,59	75,59	75,59	75,59	226	1
11/01/2021	3,58%	2,69	77,85	77,85	77,85	77,85	70K	1
06/01/2021	10,50%	7,14	75,16	72,84	72,84	75,16	162K	8
05/01/2021	2,53%	1,68	68,02	68,02	68,02	68,02	61K	3
29/12/2020	0,97%	0,64	66,34	66,34	66,34	66,34	7K	1
21/12/2020	0,75%	0,49	65,70	65,70	65,70	65,70	197	1
18/12/2020	-1,36%	-0,90	65,21	65,21	65,21	65,21	65	1
11/12/2020	-2,26%	-1,53	66,11	66,11	66,11	66,11	132	1
09/12/2020	1,20%	0,80	67,64	67,64	67,64	67,64	1K	1
08/12/2020	-4,92%	-3,46	66,84	66,84	66,84	66,84	66	1
04/12/2020	4,86%	3,26	70,30	70,30	70,30	70,30	70	1
02/12/2020	0,24%	0,16	67,04	67,04	67,04	67,04	67	1
30/11/2020	-2,79%	-1,92	66,88	66,76	66,76	66,88	120K	2
23/11/2020	0,81%	0,55	68,80	68,80	68,80	68,80	1K	1
19/11/2020	-5,21%	-3,75	68,25	68,25	68,25	68,25	1K	2
17/11/2020	0,14%	0,10	72,00	72,00	72,00	72,00	4K	3
16/11/2020	3,45%	2,40	71,90	71,90	71,90	71,90	287	1
13/11/2020	4,75%	3,15	69,50	69,50	69,50	69,50	4K	1
12/11/2020	-4,67%	-3,25	66,35	66,35	66,35	66,35	66	1
09/11/2020	23,03%	13,03	69,60	61,79	61,79	69,60	228K	17
06/11/2020	-14,55%	-9,63	56,57	60,40	56,57	60,60	167K	17
03/11/2020	6,77%	4,20	66,20	66,30	66,20	66,30	7K	3
27/10/2020	-0,40%	-0,25	62,00	62,00	62,00	62,00	3K	1
26/10/2020	-0,54%	-0,34	62,25	62,25	62,25	62,25	3K	1
23/10/2020	0,87%	0,54	62,59	65,18	62,59	65,24	362K	46
22/10/2020	6,43%	3,75	62,05	61,90	61,90	62,05	5K	3
04/09/2020	1,92%	1,10	58,30	58,30	58,30	58,30	2K	1
02/09/2020	-4,95%	-2,98	57,20	57,20	57,20	57,20	9K	1
27/08/2020	0,12%	0,07	60,18	60,18	60,18	60,18	2K	1
26/03/2020	8,91%	4,92	60,11	60,11	60,11	60,11	54K	4
23/03/2020	-8,11%	-4,87	55,19	54,86	54,86	55,19	99K	12
20/03/2020	1,78%	1,05	60,06	63,27	60,06	63,27	103K	13
17/03/2020	-11,74%	-7,85	59,01	59,01	59,01	59,01	53K	2
03/03/2020	-	-	66,86	66,86	66,86	66,86	60K	2

Date,Open,High,Low,Close,Volume
28-Mar-22,100.70,100.90,100.70,100.90,1107
25-Mar-22,102.01,102.91,102.01,102.90,6147
28-Jan-22,102.80,104.60,102.80,104.60,1237
27-Jan-22,106.25,106.25,106.25,106.25,1062
21-Jan-22,103.90,104.45,103.90,104.45,6250
20-Jan-22,111.33,111.33,111.33,111.33,111
19-Jan-22,117.74,117.74,111.86,111.86,3166
18-Jan-22,119.46,119.46,119.46,119.46,597
17-Jan-22,119.46,119.46,119.46,119.46,955
14-Jan-22,117.60,117.60,117.60,117.60,1176
12-Jan-22,114.07,114.07,114.07,114.07,2281
11-Jan-22,113.97,114.69,113.97,114.69,5824
23-Dec-21,97.34,97.34,97.34,97.34,97
21-Dec-21,97.94,97.94,97.94,97.94,1469
14-Dec-21,98.06,98.64,98.06,98.64,3437
13-Dec-21,96.35,96.35,96.35,96.35,86715
06-Dec-21,100.20,100.20,100.20,100.20,300
01-Dec-21,97.70,97.70,97.70,97.70,97
29-Nov-21,101.76,101.76,100.60,100.60,202
15-Oct-21,97.40,97.40,97.40,97.40,2922
13-Oct-21,96.46,96.70,96.46,96.70,9766
30-Sep-21,96.46,96.46,96.46,96.46,96
28-Sep-21,95.65,95.65,95.32,95.32,9660
27-Sep-21,95.70,95.70,95.70,95.70,95
21-Sep-21,82.08,82.08,82.08,82.08,82
20-Sep-21,82.65,82.74,82.18,82.48,20724
10-Sep-21,84.80,84.80,84.80,84.80,593
08-Sep-21,85.44,85.44,85.44,85.44,85
03-Sep-21,85.36,85.36,85.36,85.36,512
02-Sep-21,86.80,86.80,85.14,85.14,514
30-Aug-21,84.33,84.33,84.33,84.33,84
27-Aug-21,86.13,86.13,86.13,86.13,86
04-Aug-21,81.40,81.40,81.40,81.40,81
02-Aug-21,81.00,81.00,81.00,81.00,81
30-Jul-21,80.80,81.50,80.80,81.50,1294
26-Jul-21,81.44,81.44,81.44,81.44,9658
21-Jul-21,83.43,83.43,83.43,83.43,166
19-Jul-21,80.00,81.04,80.00,80.01,64401
06-Jul-21,86.67,86.67,86.67,86.67,173
30-Jun-21,86.49,86.49,86.49,86.49,77841
08-Jun-21,95.83,95.83,94.60,95.80,1529
31-May-21,97.79,100.06,97.79,100.06,15669
28-May-21,97.90,97.90,97.90,97.90,97
21-May-21,100.99,101.70,100.80,101.70,1011
07-May-21,97.25,97.25,97.25,97.25,972
06-May-21,98.00,98.00,98.00,98.00,98
05-May-21,99.80,99.80,99.80,99.80,6087
26-Apr-21,97.46,99.35,97.46,99.15,6831
22-Apr-21,95.95,95.95,95.95,95.95,1919
20-Apr-21,96.61,96.61,96.61,96.61,1932
19-Apr-21,99.70,99.70,99.70,99.70,199
15-Apr-21,99.95,99.95,99.95,99.95,799
08-Apr-21,99.70,99.70,99.70,99.70,99
07-Apr-21,100.98,100.98,100.98,100.98,100
06-Apr-21,102.10,102.10,99.70,99.70,707
31-Mar-21,104.24,104.24,104.24,104.24,416
30-Mar-21,102.71,103.25,102.71,103.00,2470
24-Mar-21,96.40,96.40,96.40,96.40,578
23-Mar-21,94.50,94.80,94.50,94.80,568
19-Mar-21,98.80,98.80,98.40,98.40,591
18-Mar-21,104.40,104.40,104.40,104.40,104
12-Mar-21,104.40,104.40,104.40,104.40,104
11-Mar-21,103.40,103.40,103.40,103.40,103
04-Mar-21,101.29,101.30,101.29,101.30,506
01-Mar-21,103.10,103.10,103.10,103.10,1031
24-Feb-21,101.80,104.40,101.80,104.40,516
23-Feb-21,100.20,100.20,100.20,100.20,100
19-Feb-21,83.45,84.40,83.45,84.15,589
18-Feb-21,83.30,83.30,83.30,83.30,166
12-Feb-21,80.31,80.31,80.31,80.31,160
11-Feb-21,81.29,81.29,81.29,81.29,406
09-Feb-21,81.30,81.30,81.30,81.30,813
08-Feb-21,78.79,79.40,78.79,79.40,5239
27-Jan-21,77.38,77.38,76.20,76.20,153
20-Jan-21,76.90,76.90,76.90,76.90,2307
13-Jan-21,75.59,75.59,75.59,75.59,226
11-Jan-21,77.85,77.85,77.85,77.85,70065
06-Jan-21,72.84,75.16,72.84,75.16,162384
05-Jan-21,68.02,68.02,68.02,68.02,61218
29-Dec-20,66.34,66.34,66.34,66.34,7297
21-Dec-20,65.70,65.70,65.70,65.70,197
18-Dec-20,65.21,65.21,65.21,65.21,65
11-Dec-20,66.11,66.11,66.11,66.11,132
09-Dec-20,67.64,67.64,67.64,67.64,1082
08-Dec-20,66.84,66.84,66.84,66.84,66
04-Dec-20,70.30,70.30,70.30,70.30,70
02-Dec-20,67.04,67.04,67.04,67.04,67
30-Nov-20,66.76,66.88,66.76,66.88,120276
23-Nov-20,68.80,68.80,68.80,68.80,1032
19-Nov-20,68.25,68.25,68.25,68.25,1023
17-Nov-20,72.00,72.00,72.00,72.00,4320
16-Nov-20,71.90,71.90,71.90,71.90,287
13-Nov-20,69.50,69.50,69.50,69.50,4448
12-Nov-20,66.35,66.35,66.35,66.35,66
09-Nov-20,61.79,69.60,61.79,69.60,228225
06-Nov-20,60.40,60.60,56.57,56.57,167190
03-Nov-20,66.30,66.30,66.20,66.20,6558
27-Oct-20,62.00,62.00,62.00,62.00,3100
26-Oct-20,62.25,62.25,62.25,62.25,3050
23-Oct-20,65.18,65.24,62.59,62.59,361710
22-Oct-20,61.90,62.05,61.90,62.05,4895
04-Sep-20,58.30,58.30,58.30,58.30,2332
02-Sep-20,57.20,57.20,57.20,57.20,8580
27-Aug-20,60.18,60.18,60.18,60.18,2407
26-Mar-20,60.11,60.11,60.11,60.11,54099
23-Mar-20,54.86,55.19,54.86,55.19,99045
20-Mar-20,63.27,63.27,60.06,60.06,102936
17-Mar-20,59.01,59.01,59.01,59.01,53109
03-Mar-20,66.86,66.86,66.86,66.86,60174

*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: P1BC34