Cotação atual, histórico e gráfico do papel: P1DD34

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 P1DD34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/09/2026	-4,65%	-1,97	40,44	42,00	40,38	42,00	1M	63
04/09/2026	1,92%	0,80	42,41	42,35	41,78	42,41	442K	146
03/09/2026	1,74%	0,71	41,61	41,34	41,34	41,98	45K	63
02/09/2026	-4,17%	-1,78	40,90	43,60	40,90	43,60	662K	43
01/09/2026	-0,30%	-0,13	42,68	43,23	42,68	43,23	42K	12
31/08/2026	-0,44%	-0,19	42,81	43,37	42,81	43,79	34K	13
28/08/2026	-1,40%	-0,61	43,00	44,16	43,00	44,99	62K	14
27/08/2026	-3,39%	-1,53	43,61	44,05	43,25	44,05	2M	42
26/08/2026	13,39%	5,33	45,14	45,09	44,58	45,26	21K	31
25/08/2026	-9,93%	-4,39	39,81	45,28	39,81	45,28	25K	17
24/08/2026	-2,00%	-0,90	44,20	46,75	44,20	47,25	888K	50
21/08/2026	-1,96%	-0,90	45,10	46,65	45,10	46,65	816K	27
20/08/2026	-0,86%	-0,40	46,00	45,47	45,47	46,72	34K	21
19/08/2026	3,80%	1,70	46,40	45,83	45,83	46,42	8K	26
18/08/2026	0,22%	0,10	44,70	45,11	44,70	45,62	1M	33
17/08/2026	2,06%	0,90	44,60	44,81	44,24	45,06	139K	20
14/08/2026	-0,14%	-0,06	43,70	44,17	43,70	44,24	159K	36
13/08/2026	-4,56%	-2,09	43,76	44,89	43,71	44,89	2M	169
12/08/2026	-1,40%	-0,65	45,85	45,66	45,48	46,25	470K	325
11/08/2026	-1,77%	-0,84	46,50	46,32	46,17	46,89	105K	25
10/08/2026	2,25%	1,04	47,34	46,74	46,62	47,45	162K	29
07/08/2026	0,72%	0,33	46,30	46,43	46,16	46,79	172K	215
06/08/2026	0,88%	0,40	45,97	45,57	45,56	46,41	11K	49
05/08/2026	11,15%	4,57	45,57	46,78	45,57	47,06	145K	246
04/08/2026	-10,09%	-4,60	41,00	45,57	41,00	46,80	247K	34
03/08/2026	2,15%	0,96	45,60	45,50	45,30	45,86	543K	60
31/07/2026	1,66%	0,73	44,64	44,71	44,60	44,76	380K	50
30/07/2026	8,66%	3,50	43,91	43,84	43,57	44,13	585K	69
29/07/2026	-6,42%	-2,77	40,41	44,30	40,41	45,48	1M	145
28/07/2026	0,42%	0,18	43,18	42,45	42,45	44,03	1M	34
27/07/2026	3,12%	1,30	43,00	42,64	42,44	43,56	657K	30
24/07/2026	-1,44%	-0,61	41,70	42,08	41,70	42,09	422K	21
23/07/2026	0,50%	0,21	42,31	42,08	41,73	42,31	2K	20
22/07/2026	-1,64%	-0,70	42,10	42,90	42,10	42,90	101K	39
21/07/2026	-1,81%	-0,79	42,80	43,61	42,80	43,61	25K	19
20/07/2026	1,70%	0,73	43,59	43,41	42,94	44,05	563K	38
17/07/2026	-4,73%	-2,13	42,86	43,47	42,67	43,47	519K	2.128
16/07/2026	3,90%	1,69	44,99	44,15	44,15	44,99	705K	34
15/07/2026	1,55%	0,66	43,30	44,04	43,30	44,05	19K	16
14/07/2026	-1,57%	-0,68	42,64	42,76	42,48	42,89	146K	15
13/07/2026	0,30%	0,13	43,32	43,19	43,10	43,49	164K	28
10/07/2026	6,93%	2,80	43,19	43,85	43,19	44,65	366K	51
09/07/2026	-7,15%	-3,11	40,39	43,48	40,39	43,91	692K	26
08/07/2026	2,84%	1,20	43,50	43,49	43,41	43,80	918K	36
07/07/2026	-1,12%	-0,48	42,30	42,78	42,30	43,04	8K	29
06/07/2026	3,58%	1,48	42,78	43,17	42,78	43,71	12K	25
03/07/2026	-3,44%	-1,47	41,30	43,14	41,30	43,14	9K	5
02/07/2026	-0,09%	-0,04	42,77	42,63	42,63	43,35	759K	31
01/07/2026	8,96%	3,52	42,81	39,87	39,87	43,17	873K	49
30/06/2026	-0,30%	-0,12	39,29	40,05	39,29	40,05	1M	26
29/06/2026	-0,73%	-0,29	39,41	39,88	39,17	40,02	11K	17
26/06/2026	5,11%	1,93	39,70	37,21	37,21	39,70	239K	29
25/06/2026	-4,40%	-1,74	37,77	38,89	37,77	38,92	983K	32
24/06/2026	-1,20%	-0,48	39,51	40,39	39,27	40,39	647K	37
23/06/2026	-0,42%	-0,17	39,99	40,00	39,40	40,00	743K	71
22/06/2026	-10,62%	-4,77	40,16	40,60	40,06	40,72	934K	95
19/06/2026	8,32%	3,45	44,93	40,95	40,95	44,93	21K	5
18/06/2026	2,42%	0,98	41,48	40,97	40,79	41,48	233K	11
17/06/2026	-0,10%	-0,04	40,50	41,39	40,50	41,39	79K	12
16/06/2026	-3,71%	-1,56	40,54	42,67	40,54	42,67	152K	21
15/06/2026	3,92%	1,59	42,10	41,13	41,02	42,79	106K	50
12/06/2026	-1,67%	-0,69	40,51	41,47	40,51	41,58	51K	13
11/06/2026	-2,72%	-1,15	41,20	40,99	40,80	41,50	243K	33
10/06/2026	4,49%	1,82	42,35	42,26	42,08	42,66	533K	60
09/06/2026	-3,50%	-1,47	40,53	42,80	40,53	42,93	486K	41
08/06/2026	-3,89%	-1,70	42,00	43,72	42,00	43,74	162K	61
05/06/2026	0,81%	0,35	43,70	43,48	43,41	44,28	2M	43
03/06/2026	-2,12%	-0,94	43,35	44,11	42,98	44,11	3K	17
02/06/2026	-0,02%	-0,01	44,29	45,04	44,29	45,05	42K	17
01/06/2026	6,70%	2,78	44,30	42,18	42,18	44,32	293K	73
29/05/2026	-0,26%	-0,11	41,52	41,83	41,52	43,26	156K	46
28/05/2026	-4,30%	-1,87	41,63	43,50	41,20	43,50	601K	92
27/05/2026	-10,33%	-5,01	43,50	45,40	42,42	45,40	6M	232
26/05/2026	1,00%	0,48	48,51	47,85	47,83	49,12	435K	22
25/05/2026	1,91%	0,90	48,03	46,74	46,74	48,03	2K	4
22/05/2026	-1,46%	-0,70	47,13	46,76	46,55	47,56	452K	20
21/05/2026	-2,49%	-1,22	47,83	48,64	47,83	48,88	200K	14
20/05/2026	0,41%	0,20	49,05	49,07	48,88	49,31	11K	9
19/05/2026	2,26%	1,08	48,85	48,00	47,88	49,19	275K	19
18/05/2026	-0,93%	-0,45	47,77	48,22	47,26	48,22	125K	27
15/05/2026	1,41%	0,67	48,22	47,86	47,78	48,57	391K	22
14/05/2026	-4,33%	-2,15	47,55	48,71	47,55	49,13	32K	28
13/05/2026	6,52%	3,04	49,70	47,13	47,13	50,00	11K	26
12/05/2026	-3,79%	-1,84	46,66	48,49	46,66	48,49	95K	30
11/05/2026	2,71%	1,28	48,50	48,30	48,14	48,68	717K	38
08/05/2026	-5,77%	-2,89	47,22	48,91	47,22	48,97	440K	16
07/05/2026	-0,75%	-0,38	50,11	50,30	50,00	50,30	682K	21
06/05/2026	5,80%	2,77	50,49	47,72	47,70	50,64	117K	31
05/05/2026	-2,03%	-0,99	47,72	48,10	47,56	48,10	209K	29
04/05/2026	-1,30%	-0,64	48,71	49,44	48,46	49,49	307K	46
30/04/2026	0,96%	0,47	49,35	48,99	48,99	50,09	419K	27
29/04/2026	1,62%	0,78	48,88	48,66	48,66	48,92	172K	9
28/04/2026	-1,47%	-0,72	48,10	49,31	48,10	49,31	128K	33
27/04/2026	6,50%	2,98	48,82	48,54	48,36	49,30	264K	28
24/04/2026	-5,54%	-2,69	45,84	49,18	45,84	49,30	6K	24
23/04/2026	-2,12%	-1,05	48,53	49,12	48,33	49,12	451K	38
22/04/2026	-4,21%	-2,18	49,58	49,87	49,14	49,87	916K	70
20/04/2026	-2,43%	-1,29	51,76	53,59	51,34	53,59	16K	22
17/04/2026	2,51%	1,30	53,05	53,45	52,09	53,69	92K	24
16/04/2026	3,07%	1,54	51,75	51,78	51,74	53,21	245K	48
15/04/2026	-1,66%	-0,85	50,21	50,21	50,21	51,47	56K	19
14/04/2026	1,61%	0,81	51,06	50,64	50,64	51,09	132K	15
13/04/2026	1,49%	0,74	50,25	50,39	49,98	50,39	67K	13
10/04/2026	-2,00%	-1,01	49,51	51,83	49,51	52,10	814K	63
09/04/2026	-4,01%	-2,11	50,52	52,43	50,52	52,68	2M	47
08/04/2026	2,91%	1,49	52,63	52,61	52,61	53,27	3M	68
07/04/2026	-0,72%	-0,37	51,14	51,75	51,07	51,75	237K	17
06/04/2026	-0,56%	-0,29	51,51	52,10	51,51	52,76	200K	118
02/04/2026	-1,24%	-0,65	51,80	51,64	51,56	52,17	106K	29
01/04/2026	-0,29%	-0,15	52,45	53,73	52,45	53,73	320K	20
31/03/2026	1,54%	0,80	52,60	51,79	51,33	53,04	318K	15
30/03/2026	-1,69%	-0,89	51,80	52,50	51,66	52,50	113K	18
27/03/2026	0,13%	0,07	52,69	52,81	52,41	53,32	32K	16
26/03/2026	-0,72%	-0,38	52,62	54,60	52,38	54,60	497K	26
25/03/2026	4,81%	2,43	53,00	51,93	51,93	56,12	322K	48
24/03/2026	-1,48%	-0,76	50,57	50,91	50,57	51,46	1M	20
23/03/2026	0,65%	0,33	51,33	50,70	50,00	51,33	1M	39
20/03/2026	0,55%	0,28	51,00	51,17	51,00	51,78	856K	31
19/03/2026	-2,98%	-1,56	50,72	52,00	50,72	52,00	2M	34
18/03/2026	-6,39%	-3,57	52,28	53,83	52,28	53,83	404K	26
17/03/2026	3,23%	1,75	55,85	54,52	54,31	55,85	271K	71
16/03/2026	0,00%	0,00	54,10	54,73	54,10	54,88	4K	8
13/03/2026	4,26%	2,21	54,10	53,67	53,65	54,52	88K	15
12/03/2026	-2,57%	-1,37	51,89	53,53	51,89	53,61	417K	22
11/03/2026	-1,00%	-0,54	53,26	53,49	52,98	53,49	210K	9
10/03/2026	1,15%	0,61	53,80	54,39	53,80	54,52	6K	39
09/03/2026	-1,37%	-0,74	53,19	52,97	52,20	53,28	203K	18
06/03/2026	1,93%	1,02	53,93	53,85	53,43	53,93	291K	59
05/03/2026	1,65%	0,86	52,91	53,00	52,81	53,23	14K	26
04/03/2026	0,08%	0,04	52,05	53,16	52,05	53,16	323K	14
03/03/2026	-1,42%	-0,75	52,01	53,28	52,01	53,39	5M	45
02/03/2026	1,34%	0,70	52,76	53,01	52,76	53,55	165K	31
27/02/2026	-11,76%	-6,94	52,06	54,06	52,06	54,19	205K	65
26/02/2026	-	-	59,00	54,38	54,01	59,00	45K	15

Date,Open,High,Low,Close,Volume
08-Sep-26,42.00,42.00,40.38,40.44,1478030
04-Sep-26,42.35,42.41,41.78,42.41,441531
03-Sep-26,41.34,41.98,41.34,41.61,44609
02-Sep-26,43.60,43.60,40.90,40.90,661876
01-Sep-26,43.23,43.23,42.68,42.68,42486
31-Aug-26,43.37,43.79,42.81,42.81,33951
28-Aug-26,44.16,44.99,43.00,43.00,62200
27-Aug-26,44.05,44.05,43.25,43.61,1680174
26-Aug-26,45.09,45.26,44.58,45.14,20938
25-Aug-26,45.28,45.28,39.81,39.81,25316
24-Aug-26,46.75,47.25,44.20,44.20,887778
21-Aug-26,46.65,46.65,45.10,45.10,816252
20-Aug-26,45.47,46.72,45.47,46.00,34175
19-Aug-26,45.83,46.42,45.83,46.40,7728
18-Aug-26,45.11,45.62,44.70,44.70,1324643
17-Aug-26,44.81,45.06,44.24,44.60,139046
14-Aug-26,44.17,44.24,43.70,43.70,158911
13-Aug-26,44.89,44.89,43.71,43.76,1769910
12-Aug-26,45.66,46.25,45.48,45.85,469589
11-Aug-26,46.32,46.89,46.17,46.50,105130
10-Aug-26,46.74,47.45,46.62,47.34,161893
07-Aug-26,46.43,46.79,46.16,46.30,171510
06-Aug-26,45.57,46.41,45.56,45.97,10690
05-Aug-26,46.78,47.06,45.57,45.57,144515
04-Aug-26,45.57,46.80,41.00,41.00,246933
03-Aug-26,45.50,45.86,45.30,45.60,543425
31-Jul-26,44.71,44.76,44.60,44.64,380089
30-Jul-26,43.84,44.13,43.57,43.91,585057
29-Jul-26,44.30,45.48,40.41,40.41,1189312
28-Jul-26,42.45,44.03,42.45,43.18,1142114
27-Jul-26,42.64,43.56,42.44,43.00,656800
24-Jul-26,42.08,42.09,41.70,41.70,422336
23-Jul-26,42.08,42.31,41.73,42.31,1552
22-Jul-26,42.90,42.90,42.10,42.10,101307
21-Jul-26,43.61,43.61,42.80,42.80,25385
20-Jul-26,43.41,44.05,42.94,43.59,563148
17-Jul-26,43.47,43.47,42.67,42.86,518757
16-Jul-26,44.15,44.99,44.15,44.99,705227
15-Jul-26,44.04,44.05,43.30,43.30,18616
14-Jul-26,42.76,42.89,42.48,42.64,146202
13-Jul-26,43.19,43.49,43.10,43.32,164377
10-Jul-26,43.85,44.65,43.19,43.19,366333
09-Jul-26,43.48,43.91,40.39,40.39,691765
08-Jul-26,43.49,43.80,43.41,43.50,917921
07-Jul-26,42.78,43.04,42.30,42.30,7607
06-Jul-26,43.17,43.71,42.78,42.78,11810
03-Jul-26,43.14,43.14,41.30,41.30,8892
02-Jul-26,42.63,43.35,42.63,42.77,759290
01-Jul-26,39.87,43.17,39.87,42.81,872637
30-Jun-26,40.05,40.05,39.29,39.29,1324114
29-Jun-26,39.88,40.02,39.17,39.41,10564
26-Jun-26,37.21,39.70,37.21,39.70,239306
25-Jun-26,38.89,38.92,37.77,37.77,983258
24-Jun-26,40.39,40.39,39.27,39.51,647411
23-Jun-26,40.00,40.00,39.40,39.99,742991
22-Jun-26,40.60,40.72,40.06,40.16,933522
19-Jun-26,40.95,44.93,40.95,44.93,20776
18-Jun-26,40.97,41.48,40.79,41.48,232972
17-Jun-26,41.39,41.39,40.50,40.50,79180
16-Jun-26,42.67,42.67,40.54,40.54,151519
15-Jun-26,41.13,42.79,41.02,42.10,105533
12-Jun-26,41.47,41.58,40.51,40.51,50682
11-Jun-26,40.99,41.50,40.80,41.20,243413
10-Jun-26,42.26,42.66,42.08,42.35,532864
09-Jun-26,42.80,42.93,40.53,40.53,485980
08-Jun-26,43.72,43.74,42.00,42.00,162147
05-Jun-26,43.48,44.28,43.41,43.70,1575601
03-Jun-26,44.11,44.11,42.98,43.35,3201
02-Jun-26,45.04,45.05,44.29,44.29,41873
01-Jun-26,42.18,44.32,42.18,44.30,293088
29-May-26,41.83,43.26,41.52,41.52,155751
28-May-26,43.50,43.50,41.20,41.63,600790
27-May-26,45.40,45.40,42.42,43.50,5893180
26-May-26,47.85,49.12,47.83,48.51,434776
25-May-26,46.74,48.03,46.74,48.03,2255
22-May-26,46.76,47.56,46.55,47.13,452209
21-May-26,48.64,48.88,47.83,47.83,200105
20-May-26,49.07,49.31,48.88,49.05,10969
19-May-26,48.00,49.19,47.88,48.85,275117
18-May-26,48.22,48.22,47.26,47.77,124685
15-May-26,47.86,48.57,47.78,48.22,391452
14-May-26,48.71,49.13,47.55,47.55,32056
13-May-26,47.13,50.00,47.13,49.70,10834
12-May-26,48.49,48.49,46.66,46.66,94906
11-May-26,48.30,48.68,48.14,48.50,716609
08-May-26,48.91,48.97,47.22,47.22,439560
07-May-26,50.30,50.30,50.00,50.11,682358
06-May-26,47.72,50.64,47.70,50.49,116854
05-May-26,48.10,48.10,47.56,47.72,208601
04-May-26,49.44,49.49,48.46,48.71,306650
30-Apr-26,48.99,50.09,48.99,49.35,418644
29-Apr-26,48.66,48.92,48.66,48.88,171500
28-Apr-26,49.31,49.31,48.10,48.10,127874
27-Apr-26,48.54,49.30,48.36,48.82,264167
24-Apr-26,49.18,49.30,45.84,45.84,5675
23-Apr-26,49.12,49.12,48.33,48.53,451198
22-Apr-26,49.87,49.87,49.14,49.58,916093
20-Apr-26,53.59,53.59,51.34,51.76,15518
17-Apr-26,53.45,53.69,52.09,53.05,92294
16-Apr-26,51.78,53.21,51.74,51.75,245364
15-Apr-26,50.21,51.47,50.21,50.21,55895
14-Apr-26,50.64,51.09,50.64,51.06,131677
13-Apr-26,50.39,50.39,49.98,50.25,66839
10-Apr-26,51.83,52.10,49.51,49.51,813807
09-Apr-26,52.43,52.68,50.52,50.52,1590619
08-Apr-26,52.61,53.27,52.61,52.63,3010832
07-Apr-26,51.75,51.75,51.07,51.14,236903
06-Apr-26,52.10,52.76,51.51,51.51,200057
02-Apr-26,51.64,52.17,51.56,51.80,105676
01-Apr-26,53.73,53.73,52.45,52.45,320332
31-Mar-26,51.79,53.04,51.33,52.60,317592
30-Mar-26,52.50,52.50,51.66,51.80,113046
27-Mar-26,52.81,53.32,52.41,52.69,31797
26-Mar-26,54.60,54.60,52.38,52.62,496764
25-Mar-26,51.93,56.12,51.93,53.00,321534
24-Mar-26,50.91,51.46,50.57,50.57,1173074
23-Mar-26,50.70,51.33,50.00,51.33,1361745
20-Mar-26,51.17,51.78,51.00,51.00,856327
19-Mar-26,52.00,52.00,50.72,50.72,1685013
18-Mar-26,53.83,53.83,52.28,52.28,403783
17-Mar-26,54.52,55.85,54.31,55.85,270786
16-Mar-26,54.73,54.88,54.10,54.10,3800
13-Mar-26,53.67,54.52,53.65,54.10,88437
12-Mar-26,53.53,53.61,51.89,51.89,416986
11-Mar-26,53.49,53.49,52.98,53.26,210448
10-Mar-26,54.39,54.52,53.80,53.80,6456
09-Mar-26,52.97,53.28,52.20,53.19,203250
06-Mar-26,53.85,53.93,53.43,53.93,291087
05-Mar-26,53.00,53.23,52.81,52.91,14094
04-Mar-26,53.16,53.16,52.05,52.05,322616
03-Mar-26,53.28,53.39,52.01,52.01,5466294
02-Mar-26,53.01,53.55,52.76,52.76,165025
27-Feb-26,54.06,54.19,52.06,52.06,205009
26-Feb-26,54.38,59.00,54.01,59.00,44837

*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: P1DD34