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
23/01/2025	1,44%	0,89	62,88	60,58	60,32	62,88	80K	67
22/01/2025	-2,41%	-1,53	61,99	63,53	60,53	63,53	123K	69
21/01/2025	-1,52%	-0,98	63,52	65,25	62,48	65,32	228K	57
20/01/2025	0,14%	0,09	64,50	63,50	63,50	64,68	65K	27
17/01/2025	6,48%	3,92	64,41	60,46	60,45	64,41	416K	81
16/01/2025	1,00%	0,60	60,49	59,89	59,69	61,52	183K	41
15/01/2025	-1,07%	-0,65	59,89	60,00	59,23	60,70	137K	43

14/01/2025	1,12%	0,67	60,54	59,90	59,13	60,54	93K	30
13/01/2025	4,21%	2,42	59,87	57,45	57,45	59,87	72K	110
10/01/2025	-3,45%	-2,05	57,45	59,50	57,45	60,35	467K	1.324
09/01/2025	-3,69%	-2,28	59,50	61,85	59,50	61,85	17K	14
08/01/2025	0,19%	0,12	61,78	60,88	60,61	61,90	146K	19
07/01/2025	1,08%	0,66	61,66	60,00	59,92	61,66	155K	105
06/01/2025	0,81%	0,49	61,00	62,80	60,39	63,25	2M	196
03/01/2025	1,02%	0,61	60,51	60,36	59,17	60,51	158K	61
02/01/2025	-0,56%	-0,34	59,90	59,32	58,77	60,68	83K	82
30/12/2024	-1,25%	-0,76	60,24	60,12	58,47	60,24	83K	134
27/12/2024	-0,81%	-0,50	61,00	61,04	59,68	61,28	55K	93
26/12/2024	-1,71%	-1,07	61,50	62,00	61,04	62,00	3M	508
23/12/2024	3,42%	2,07	62,57	61,28	61,21	62,57	329K	90
20/12/2024	-4,77%	-3,03	60,50	59,60	58,88	61,08	883K	183
19/12/2024	-1,20%	-0,77	63,53	64,16	61,36	64,16	328K	65
18/12/2024	-0,06%	-0,04	64,30	62,80	62,45	64,92	771K	91
17/12/2024	4,45%	2,74	64,34	61,60	61,60	64,34	314K	388
16/12/2024	-1,14%	-0,71	61,60	60,84	60,72	61,60	2M	440
13/12/2024	-2,49%	-1,59	62,31	62,11	60,50	62,31	191K	87
12/12/2024	-0,16%	-0,10	63,90	64,32	60,96	64,32	202K	53
11/12/2024	0,30%	0,19	64,00	63,00	59,98	64,00	843K	155
10/12/2024	-3,33%	-2,20	63,81	64,40	63,12	64,96	885K	250
09/12/2024	8,00%	4,89	66,01	65,00	64,56	69,30	3M	223
06/12/2024	3,07%	1,82	61,12	60,24	60,24	61,12	181K	25
05/12/2024	0,22%	0,13	59,30	59,17	58,15	59,68	404K	52
04/12/2024	-1,24%	-0,74	59,17	59,58	58,55	59,58	111K	92
03/12/2024	-0,63%	-0,38	59,91	60,65	59,50	60,83	4M	92
02/12/2024	3,75%	2,18	60,29	58,11	58,11	60,29	335K	128
29/11/2024	-4,74%	-2,89	58,11	59,01	57,40	60,44	3M	127
28/11/2024	3,32%	1,96	61,00	60,08	58,12	61,00	56K	33
27/11/2024	1,81%	1,05	59,04	58,00	57,88	59,39	596K	79
26/11/2024	-4,92%	-3,00	57,99	58,68	57,45	58,87	243K	167
25/11/2024	4,76%	2,77	60,99	57,84	56,12	60,99	171K	129
22/11/2024	-3,50%	-2,11	58,22	60,00	57,16	60,00	2M	172
21/11/2024	-11,17%	-7,59	60,33	62,34	59,84	63,80	2M	225
19/11/2024	0,40%	0,27	67,92	67,80	66,98	68,20	1M	68
18/11/2024	0,91%	0,61	67,65	67,04	66,08	67,87	547K	88
14/11/2024	3,95%	2,55	67,04	63,78	63,68	67,04	26K	46
13/11/2024	-1,16%	-0,76	64,49	65,72	64,49	66,68	313K	96
12/11/2024	-3,36%	-2,27	65,25	66,73	64,16	66,73	243K	55
11/11/2024	-3,89%	-2,73	67,52	68,88	66,83	68,88	818K	56
08/11/2024	-2,31%	-1,66	70,25	70,16	67,20	70,25	5M	203
07/11/2024	5,70%	3,88	71,91	70,48	70,00	72,31	5M	175
06/11/2024	-3,16%	-2,22	68,03	67,75	66,31	69,98	1M	151
05/11/2024	-1,03%	-0,73	70,25	70,98	69,88	72,77	322K	129
04/11/2024	-1,24%	-0,89	70,98	70,48	69,44	71,08	263K	2.259
01/11/2024	3,17%	2,21	71,87	69,66	69,64	71,87	283K	23
31/10/2024	0,20%	0,14	69,66	69,25	68,20	69,99	446K	67
30/10/2024	-3,77%	-2,72	69,52	71,28	69,01	71,28	11M	281
29/10/2024	1,75%	1,24	72,24	72,98	71,36	73,12	49K	67
28/10/2024	1,07%	0,75	71,00	70,52	70,52	72,30	711K	57
25/10/2024	1,81%	1,25	70,25	70,97	69,32	70,97	295K	38
24/10/2024	-0,69%	-0,48	69,00	70,04	69,00	70,07	13K	19
23/10/2024	-6,08%	-4,50	69,48	73,98	69,35	74,60	610K	126
22/10/2024	3,56%	2,54	73,98	72,77	72,77	76,90	430K	57
21/10/2024	0,58%	0,41	71,44	69,81	69,81	71,72	60K	26
18/10/2024	2,20%	1,53	71,03	72,68	70,62	73,04	182K	51
17/10/2024	-3,30%	-2,37	69,50	71,44	69,44	71,44	174K	79
16/10/2024	-2,51%	-1,85	71,87	73,23	71,87	73,30	2M	137
15/10/2024	-3,96%	-3,04	73,72	73,75	72,13	74,12	333K	105
14/10/2024	-6,71%	-5,52	76,76	82,27	75,53	82,27	1M	129
11/10/2024	3,84%	3,04	82,28	78,83	77,12	82,28	314K	49
10/10/2024	-0,26%	-0,21	79,24	78,60	77,48	79,76	337K	37
09/10/2024	-1,43%	-1,15	79,45	77,70	77,60	79,84	388K	68
08/10/2024	-3,70%	-3,10	80,60	76,90	76,49	80,60	2M	179
07/10/2024	-0,12%	-0,10	83,70	84,64	81,72	84,74	611K	67
04/10/2024	0,64%	0,53	83,80	83,95	82,57	85,17	839K	318
03/10/2024	0,52%	0,43	83,27	79,76	79,69	84,09	257K	67
02/10/2024	4,20%	3,34	82,84	82,00	79,90	83,90	1M	111
01/10/2024	8,61%	6,30	79,50	73,20	73,16	79,50	396K	92
30/09/2024	-0,88%	-0,65	73,20	77,10	72,94	78,00	814K	81
27/09/2024	4,63%	3,27	73,85	71,12	71,12	75,00	300K	76
26/09/2024	13,49%	8,39	70,58	68,80	67,20	71,10	3M	147
25/09/2024	-0,53%	-0,33	62,19	61,00	60,40	62,46	277K	1.007
24/09/2024	10,73%	6,06	62,52	58,42	58,42	62,64	1M	2.135
23/09/2024	2,65%	1,46	56,46	55,80	55,80	56,91	243K	52
20/09/2024	1,10%	0,60	55,00	54,73	54,22	55,21	369K	50
19/09/2024	1,30%	0,70	54,40	55,01	54,00	55,17	71K	30
18/09/2024	-0,67%	-0,36	53,70	53,93	53,51	54,00	4K	18
17/09/2024	-1,03%	-0,56	54,06	53,55	53,55	54,55	112K	18
16/09/2024	0,02%	0,01	54,62	54,59	51,79	54,62	4M	159
13/09/2024	0,02%	0,01	54,61	51,99	51,00	54,61	3M	143
12/09/2024	1,11%	0,60	54,60	54,04	54,00	55,85	142K	33
11/09/2024	2,25%	1,19	54,00	52,66	51,80	54,02	71K	27
10/09/2024	0,99%	0,52	52,81	52,20	51,72	53,05	110K	39
09/09/2024	-0,53%	-0,28	52,29	52,73	50,90	52,73	435K	35
06/09/2024	1,68%	0,87	52,57	51,55	51,45	52,60	138K	32
05/09/2024	-1,52%	-0,80	51,70	52,86	50,97	52,86	216K	72
04/09/2024	-5,20%	-2,88	52,50	54,45	51,85	54,45	1M	282
03/09/2024	0,69%	0,38	55,38	52,75	52,42	55,38	577K	123
02/09/2024	2,10%	1,13	55,00	56,38	53,13	56,38	29K	32
30/08/2024	2,03%	1,07	53,87	54,20	53,10	54,99	609K	91
29/08/2024	6,34%	3,15	52,80	51,30	51,10	53,45	676K	124
28/08/2024	-5,46%	-2,87	49,65	52,52	48,88	52,95	1M	307
27/08/2024	-4,02%	-2,20	52,52	54,32	52,52	56,86	1M	278
26/08/2024	-28,30%	-21,60	54,72	62,70	52,87	62,70	3M	542
23/08/2024	-6,63%	-5,42	76,32	81,73	75,92	81,73	482K	160
22/08/2024	2,28%	1,82	81,74	81,55	80,96	83,50	141K	64
21/08/2024	1,42%	1,12	79,92	78,90	78,90	80,83	210K	22
20/08/2024	-3,24%	-2,64	78,80	80,88	78,48	81,61	233K	70
19/08/2024	-0,71%	-0,58	81,44	82,48	80,80	82,48	9M	174
16/08/2024	2,82%	2,25	82,02	79,50	79,50	82,45	1M	57
15/08/2024	2,85%	2,21	79,77	77,67	77,67	80,16	3M	66
14/08/2024	-1,97%	-1,56	77,56	78,72	76,88	79,05	24K	33
13/08/2024	1,24%	0,97	79,12	78,90	78,55	79,52	1M	72
12/08/2024	2,51%	1,91	78,15	76,50	75,91	78,81	2M	164
09/08/2024	-0,57%	-0,44	76,24	77,44	75,68	77,44	1M	132
08/08/2024	2,31%	1,73	76,68	75,52	75,29	77,50	2M	98
07/08/2024	-0,19%	-0,14	74,95	75,09	74,61	76,00	174K	31
06/08/2024	4,18%	3,01	75,09	71,89	71,89	75,78	646K	74
05/08/2024	-0,80%	-0,58	72,08	70,35	70,35	72,75	253K	78
02/08/2024	-0,89%	-0,65	72,66	71,67	71,44	72,93	97K	85
01/08/2024	0,52%	0,38	73,31	72,10	72,10	73,75	793K	52
31/07/2024	5,51%	3,81	72,93	71,82	71,59	73,08	295K	117
30/07/2024	-3,77%	-2,71	69,12	71,83	69,12	71,89	125K	39
29/07/2024	-2,95%	-2,18	71,83	74,16	71,66	74,16	123K	81
26/07/2024	0,64%	0,47	74,01	73,32	72,10	74,34	130K	49
25/07/2024	-1,33%	-0,99	73,54	75,49	73,54	75,49	113K	35
24/07/2024	0,28%	0,21	74,53	74,06	74,06	75,65	156K	17
23/07/2024	-0,75%	-0,56	74,32	73,55	73,55	74,73	79K	48
22/07/2024	0,52%	0,39	74,88	74,48	74,44	75,84	39K	32
19/07/2024	0,35%	0,26	74,49	72,87	72,87	74,49	49K	15
18/07/2024	2,39%	1,73	74,23	73,78	72,54	74,23	425K	99
17/07/2024	-2,00%	-1,48	72,50	73,50	71,65	73,77	154K	46
16/07/2024	-1,75%	-1,32	73,98	74,56	73,98	75,01	186K	24
15/07/2024	-2,56%	-1,98	75,30	76,18	73,57	76,18	594K	73
12/07/2024	-	-	77,28	77,10	77,10	79,00	156K	74

Date,Open,High,Low,Close,Volume
23-Jan-25,60.58,62.88,60.32,62.88,79513
22-Jan-25,63.53,63.53,60.53,61.99,122912
21-Jan-25,65.25,65.32,62.48,63.52,227760
20-Jan-25,63.50,64.68,63.50,64.50,65267
17-Jan-25,60.46,64.41,60.45,64.41,415545
16-Jan-25,59.89,61.52,59.69,60.49,182533
15-Jan-25,60.00,60.70,59.23,59.89,137157
14-Jan-25,59.90,60.54,59.13,60.54,93087
13-Jan-25,57.45,59.87,57.45,59.87,72124
10-Jan-25,59.50,60.35,57.45,57.45,466715
09-Jan-25,61.85,61.85,59.50,59.50,16506
08-Jan-25,60.88,61.90,60.61,61.78,145608
07-Jan-25,60.00,61.66,59.92,61.66,154935
06-Jan-25,62.80,63.25,60.39,61.00,2349667
03-Jan-25,60.36,60.51,59.17,60.51,157956
02-Jan-25,59.32,60.68,58.77,59.90,82840
30-Dec-24,60.12,60.24,58.47,60.24,82599
27-Dec-24,61.04,61.28,59.68,61.00,54825
26-Dec-24,62.00,62.00,61.04,61.50,2754034
23-Dec-24,61.28,62.57,61.21,62.57,329015
20-Dec-24,59.60,61.08,58.88,60.50,883166
19-Dec-24,64.16,64.16,61.36,63.53,328343
18-Dec-24,62.80,64.92,62.45,64.30,770557
17-Dec-24,61.60,64.34,61.60,64.34,313525
16-Dec-24,60.84,61.60,60.72,61.60,2466271
13-Dec-24,62.11,62.31,60.50,62.31,190963
12-Dec-24,64.32,64.32,60.96,63.90,201613
11-Dec-24,63.00,64.00,59.98,64.00,843162
10-Dec-24,64.40,64.96,63.12,63.81,885222
09-Dec-24,65.00,69.30,64.56,66.01,3265174
06-Dec-24,60.24,61.12,60.24,61.12,181239
05-Dec-24,59.17,59.68,58.15,59.30,404210
04-Dec-24,59.58,59.58,58.55,59.17,111463
03-Dec-24,60.65,60.83,59.50,59.91,3558329
02-Dec-24,58.11,60.29,58.11,60.29,334934
29-Nov-24,59.01,60.44,57.40,58.11,3132138
28-Nov-24,60.08,61.00,58.12,61.00,55718
27-Nov-24,58.00,59.39,57.88,59.04,595746
26-Nov-24,58.68,58.87,57.45,57.99,243228
25-Nov-24,57.84,60.99,56.12,60.99,171061
22-Nov-24,60.00,60.00,57.16,58.22,1962197
21-Nov-24,62.34,63.80,59.84,60.33,2488091
19-Nov-24,67.80,68.20,66.98,67.92,1016047
18-Nov-24,67.04,67.87,66.08,67.65,546609
14-Nov-24,63.78,67.04,63.68,67.04,26148
13-Nov-24,65.72,66.68,64.49,64.49,313299
12-Nov-24,66.73,66.73,64.16,65.25,242775
11-Nov-24,68.88,68.88,66.83,67.52,818410
08-Nov-24,70.16,70.25,67.20,70.25,5209867
07-Nov-24,70.48,72.31,70.00,71.91,4939787
06-Nov-24,67.75,69.98,66.31,68.03,1004338
05-Nov-24,70.98,72.77,69.88,70.25,321949
04-Nov-24,70.48,71.08,69.44,70.98,262926
01-Nov-24,69.66,71.87,69.64,71.87,283018
31-Oct-24,69.25,69.99,68.20,69.66,446232
30-Oct-24,71.28,71.28,69.01,69.52,10626470
29-Oct-24,72.98,73.12,71.36,72.24,49328
28-Oct-24,70.52,72.30,70.52,71.00,710976
25-Oct-24,70.97,70.97,69.32,70.25,295418
24-Oct-24,70.04,70.07,69.00,69.00,13435
23-Oct-24,73.98,74.60,69.35,69.48,609756
22-Oct-24,72.77,76.90,72.77,73.98,429760
21-Oct-24,69.81,71.72,69.81,71.44,59674
18-Oct-24,72.68,73.04,70.62,71.03,181651
17-Oct-24,71.44,71.44,69.44,69.50,174247
16-Oct-24,73.23,73.30,71.87,71.87,1772299
15-Oct-24,73.75,74.12,72.13,73.72,333480
14-Oct-24,82.27,82.27,75.53,76.76,1405256
11-Oct-24,78.83,82.28,77.12,82.28,314129
10-Oct-24,78.60,79.76,77.48,79.24,337044
09-Oct-24,77.70,79.84,77.60,79.45,387802
08-Oct-24,76.90,80.60,76.49,80.60,1623775
07-Oct-24,84.64,84.74,81.72,83.70,611323
04-Oct-24,83.95,85.17,82.57,83.80,839354
03-Oct-24,79.76,84.09,79.69,83.27,257474
02-Oct-24,82.00,83.90,79.90,82.84,1392635
01-Oct-24,73.20,79.50,73.16,79.50,395671
30-Sep-24,77.10,78.00,72.94,73.20,813715
27-Sep-24,71.12,75.00,71.12,73.85,300166
26-Sep-24,68.80,71.10,67.20,70.58,3334309
25-Sep-24,61.00,62.46,60.40,62.19,277299
24-Sep-24,58.42,62.64,58.42,62.52,1334739
23-Sep-24,55.80,56.91,55.80,56.46,242654
20-Sep-24,54.73,55.21,54.22,55.00,368589
19-Sep-24,55.01,55.17,54.00,54.40,71206
18-Sep-24,53.93,54.00,53.51,53.70,3659
17-Sep-24,53.55,54.55,53.55,54.06,111877
16-Sep-24,54.59,54.62,51.79,54.62,4166811
13-Sep-24,51.99,54.61,51.00,54.61,2906820
12-Sep-24,54.04,55.85,54.00,54.60,142278
11-Sep-24,52.66,54.02,51.80,54.00,71497
10-Sep-24,52.20,53.05,51.72,52.81,110338
09-Sep-24,52.73,52.73,50.90,52.29,434547
06-Sep-24,51.55,52.60,51.45,52.57,138192
05-Sep-24,52.86,52.86,50.97,51.70,216430
04-Sep-24,54.45,54.45,51.85,52.50,1350874
03-Sep-24,52.75,55.38,52.42,55.38,577498
02-Sep-24,56.38,56.38,53.13,55.00,28934
30-Aug-24,54.20,54.99,53.10,53.87,608859
29-Aug-24,51.30,53.45,51.10,52.80,675606
28-Aug-24,52.52,52.95,48.88,49.65,1250574
27-Aug-24,54.32,56.86,52.52,52.52,1399098
26-Aug-24,62.70,62.70,52.87,54.72,3468826
23-Aug-24,81.73,81.73,75.92,76.32,481626
22-Aug-24,81.55,83.50,80.96,81.74,140950
21-Aug-24,78.90,80.83,78.90,79.92,209919
20-Aug-24,80.88,81.61,78.48,78.80,232965
19-Aug-24,82.48,82.48,80.80,81.44,8972361
16-Aug-24,79.50,82.45,79.50,82.02,1320722
15-Aug-24,77.67,80.16,77.67,79.77,2757582
14-Aug-24,78.72,79.05,76.88,77.56,23707
13-Aug-24,78.90,79.52,78.55,79.12,1345260
12-Aug-24,76.50,78.81,75.91,78.15,1822292
09-Aug-24,77.44,77.44,75.68,76.24,1221767
08-Aug-24,75.52,77.50,75.29,76.68,1843318
07-Aug-24,75.09,76.00,74.61,74.95,173687
06-Aug-24,71.89,75.78,71.89,75.09,646047
05-Aug-24,70.35,72.75,70.35,72.08,252899
02-Aug-24,71.67,72.93,71.44,72.66,97343
01-Aug-24,72.10,73.75,72.10,73.31,792775
31-Jul-24,71.82,73.08,71.59,72.93,294625
30-Jul-24,71.83,71.89,69.12,69.12,125311
29-Jul-24,74.16,74.16,71.66,71.83,122558
26-Jul-24,73.32,74.34,72.10,74.01,130192
25-Jul-24,75.49,75.49,73.54,73.54,112714
24-Jul-24,74.06,75.65,74.06,74.53,155618
23-Jul-24,73.55,74.73,73.55,74.32,79458
22-Jul-24,74.48,75.84,74.44,74.88,38955
19-Jul-24,72.87,74.49,72.87,74.49,48637
18-Jul-24,73.78,74.23,72.54,74.23,425312
17-Jul-24,73.50,73.77,71.65,72.50,153644
16-Jul-24,74.56,75.01,73.98,73.98,186227
15-Jul-24,76.18,76.18,73.57,75.30,593846
12-Jul-24,77.10,79.00,77.10,77.28,155821

*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