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
26/12/2025	4,44%	2,69	63,31	63,25	63,00	64,15	486K	25
23/12/2025	-2,93%	-1,83	60,62	62,57	60,62	62,57	18K	17
22/12/2025	2,36%	1,44	62,45	62,00	61,86	63,51	42K	14
19/12/2025	5,17%	3,00	61,01	62,58	60,91	62,58	249K	32
18/12/2025	1,13%	0,65	58,01	58,63	58,01	58,92	244K	33
17/12/2025	-3,32%	-1,97	57,36	59,88	57,36	59,88	704K	35
16/12/2025	-0,79%	-0,47	59,33	59,22	58,62	59,71	1M	35

15/12/2025	-1,16%	-0,70	59,80	60,36	59,80	60,49	139K	13
12/12/2025	-0,30%	-0,18	60,50	60,50	60,00	60,74	344K	35
11/12/2025	-2,32%	-1,44	60,68	62,75	60,23	62,75	409K	35
10/12/2025	-1,60%	-1,01	62,12	62,21	61,95	63,00	535K	35
09/12/2025	-0,79%	-0,50	63,13	63,19	62,93	63,71	2M	26
08/12/2025	2,63%	1,63	63,63	63,93	63,42	64,13	371K	28
05/12/2025	1,36%	0,83	62,00	62,77	62,00	64,43	219K	29
04/12/2025	-1,45%	-0,90	61,17	62,07	61,17	62,07	426K	913
03/12/2025	0,99%	0,61	62,07	62,93	62,07	62,96	446K	25
02/12/2025	-3,04%	-1,93	61,46	63,49	61,46	63,49	72K	11
01/12/2025	3,06%	1,88	63,39	60,27	60,27	64,07	207K	22
28/11/2025	0,84%	0,51	61,51	62,46	61,51	62,49	109K	16
27/11/2025	-0,65%	-0,40	61,00	60,23	60,23	64,98	385K	48
26/11/2025	2,71%	1,62	61,40	61,99	61,40	62,96	2M	23
25/11/2025	-2,05%	-1,25	59,78	61,90	59,78	61,90	107K	13
24/11/2025	-0,72%	-0,44	61,03	61,65	61,03	62,11	442K	61
21/11/2025	-1,71%	-1,07	61,47	60,24	60,24	61,55	321K	154
19/11/2025	-1,88%	-1,20	62,54	63,00	62,54	63,53	241K	197
18/11/2025	-5,86%	-3,97	63,74	67,00	63,74	67,00	685K	105
17/11/2025	-2,04%	-1,41	67,71	70,32	67,71	70,32	337K	16
14/11/2025	-1,43%	-1,00	69,12	69,99	68,89	69,99	187K	19
13/11/2025	-2,19%	-1,57	70,12	72,79	70,12	72,79	3M	437
12/11/2025	-4,41%	-3,31	71,69	72,47	71,69	73,20	213K	58
11/11/2025	2,73%	1,99	75,00	72,70	72,35	75,00	189K	27
10/11/2025	1,12%	0,81	73,01	73,09	72,81	73,34	29K	20
07/11/2025	-0,62%	-0,45	72,20	72,60	71,72	72,60	92K	22
06/11/2025	0,40%	0,29	72,65	73,48	72,65	73,70	1M	85
05/11/2025	0,61%	0,44	72,36	72,45	72,21	73,31	4M	61
04/11/2025	-4,11%	-3,08	71,92	71,12	71,12	72,21	385K	28
03/11/2025	3,21%	2,33	75,00	72,40	72,10	75,00	144K	16
31/10/2025	-0,87%	-0,64	72,67	72,63	72,63	72,67	2K	4
30/10/2025	-0,26%	-0,19	73,31	73,22	73,02	73,41	3K	13
29/10/2025	-0,53%	-0,39	73,50	73,50	73,25	74,00	71K	20
28/10/2025	-0,11%	-0,08	73,89	73,60	73,05	73,95	19K	25
27/10/2025	2,88%	2,07	73,97	72,77	72,77	74,12	1M	60
24/10/2025	-0,14%	-0,10	71,90	72,37	71,90	72,37	11K	18
23/10/2025	2,19%	1,54	72,00	71,19	71,19	72,00	14K	21
22/10/2025	0,66%	0,46	70,46	69,63	69,63	70,46	24K	12
21/10/2025	-3,81%	-2,77	70,00	70,49	70,00	70,72	44K	20
20/10/2025	2,51%	1,78	72,77	69,50	69,29	72,77	9K	8
17/10/2025	5,05%	3,41	70,99	69,40	69,40	70,99	122K	18
16/10/2025	0,00%	0,00	67,58	69,59	67,58	69,59	348K	247
15/10/2025	-2,54%	-1,76	67,58	69,23	67,58	70,03	108K	13
14/10/2025	-0,52%	-0,36	69,34	69,10	68,44	69,93	167K	42
13/10/2025	3,15%	2,13	69,70	69,77	69,67	70,63	10M	35
10/10/2025	-3,68%	-2,58	67,57	70,56	67,57	71,97	10M	34
09/10/2025	-1,61%	-1,15	70,15	71,38	70,11	71,38	153K	17
08/10/2025	0,85%	0,60	71,30	71,26	71,26	72,03	35K	26
07/10/2025	-1,27%	-0,91	70,70	70,99	70,70	71,75	110K	16
06/10/2025	-0,47%	-0,34	71,61	71,26	70,87	71,70	84K	20
03/10/2025	-0,21%	-0,15	71,95	72,37	71,05	72,37	295K	37
02/10/2025	1,11%	0,79	72,10	72,11	72,10	73,00	236K	20
01/10/2025	2,31%	1,61	71,31	69,88	69,88	71,46	13K	19
30/09/2025	0,58%	0,40	69,70	70,34	69,70	71,20	20K	15
29/09/2025	0,20%	0,14	69,30	70,30	69,26	70,30	197K	81
26/09/2025	-1,20%	-0,84	69,16	70,00	69,14	70,20	20K	67
25/09/2025	0,70%	0,49	70,00	69,64	69,42	70,22	67K	17
24/09/2025	3,59%	2,41	69,51	70,09	69,51	70,68	177K	28
23/09/2025	-1,66%	-1,13	67,10	67,86	67,10	69,02	2M	49
22/09/2025	1,05%	0,71	68,23	69,39	68,23	69,61	442K	16
19/09/2025	-4,23%	-2,98	67,52	71,26	67,52	71,52	358K	39
18/09/2025	-1,07%	-0,76	70,50	70,35	70,35	71,08	26K	29
17/09/2025	4,50%	3,07	71,26	70,23	70,11	71,55	159K	59
16/09/2025	0,90%	0,61	68,19	68,30	68,19	68,75	710K	18
15/09/2025	4,97%	3,20	67,58	67,70	67,51	68,31	104K	26
12/09/2025	-4,62%	-3,12	64,38	67,05	64,38	67,27	56K	15
11/09/2025	1,31%	0,87	67,50	67,95	67,47	68,37	205K	27
10/09/2025	-1,32%	-0,89	66,63	68,31	66,63	68,32	372K	52
09/09/2025	1,09%	0,73	67,52	68,11	67,52	69,30	906K	55
08/09/2025	-0,67%	-0,45	66,79	67,62	66,79	68,16	18K	53
05/09/2025	0,07%	0,05	67,24	68,00	67,21	68,32	41K	40
04/09/2025	-0,52%	-0,35	67,19	67,60	67,19	68,19	447K	456
03/09/2025	2,30%	1,52	67,54	65,79	65,67	68,04	293K	42
02/09/2025	0,89%	0,58	66,02	65,80	65,32	66,60	178K	48
01/09/2025	-0,62%	-0,41	65,44	64,36	64,36	69,00	665K	139
29/08/2025	-5,71%	-3,99	65,85	66,71	65,08	66,96	614K	74
28/08/2025	6,14%	4,04	69,84	66,24	65,60	69,84	20K	17
27/08/2025	-1,45%	-0,97	65,80	65,40	65,40	66,00	186K	26
26/08/2025	-1,49%	-1,01	66,77	71,32	66,77	71,55	489K	257
25/08/2025	-1,34%	-0,92	67,78	72,77	66,74	72,77	283K	58
22/08/2025	2,35%	1,58	68,70	69,40	68,63	69,85	586K	68
21/08/2025	4,37%	2,81	67,12	65,78	65,78	67,50	429K	38
20/08/2025	-1,50%	-0,98	64,31	65,29	64,31	66,13	266K	19
19/08/2025	2,02%	1,29	65,29	64,92	64,53	65,65	19K	18
18/08/2025	0,27%	0,17	64,00	64,51	64,00	65,35	29K	58
15/08/2025	3,28%	2,03	63,83	63,50	63,50	64,49	213K	13
14/08/2025	-1,97%	-1,24	61,80	62,89	61,78	62,89	54K	16
13/08/2025	1,04%	0,65	63,04	64,00	62,67	64,36	586K	34
12/08/2025	1,81%	1,11	62,39	61,44	61,44	63,27	233K	57
11/08/2025	2,82%	1,68	61,28	61,16	61,11	61,60	16K	16
08/08/2025	-4,12%	-2,56	59,60	61,88	59,60	62,03	5K	22
07/08/2025	0,26%	0,16	62,16	62,95	62,12	63,07	14K	34
06/08/2025	0,15%	0,09	62,00	61,99	61,99	62,57	24K	11
05/08/2025	0,67%	0,41	61,91	62,04	61,91	62,24	6K	10
04/08/2025	1,15%	0,70	61,50	61,40	61,36	61,88	20K	32
01/08/2025	-3,80%	-2,40	60,80	63,20	60,44	63,20	297K	45
31/07/2025	2,93%	1,80	63,20	62,60	62,50	63,76	247K	38
30/07/2025	-3,87%	-2,47	61,40	64,10	61,40	64,68	87K	41
29/07/2025	-2,28%	-1,49	63,87	65,10	63,87	65,11	728K	60
28/07/2025	0,00%	0,00	65,36	67,30	65,11	67,30	411K	45
25/07/2025	-2,87%	-1,93	65,36	64,63	64,40	65,99	684K	33
24/07/2025	3,27%	2,13	67,29	65,57	64,84	67,29	60K	26
23/07/2025	2,29%	1,46	65,16	64,36	64,36	67,39	90K	69
22/07/2025	2,91%	1,80	63,70	62,62	62,24	64,26	538K	79
21/07/2025	0,49%	0,30	61,90	60,36	60,36	62,60	67K	136
18/07/2025	2,74%	1,64	61,60	61,30	60,25	61,60	4M	700
17/07/2025	5,32%	3,03	59,96	59,00	59,00	60,68	90K	45
16/07/2025	-1,84%	-1,07	56,93	57,88	56,93	58,80	139K	23
15/07/2025	1,83%	1,04	58,00	58,12	57,67	59,39	437K	55
14/07/2025	-2,35%	-1,37	56,96	57,75	56,89	57,77	31K	24
11/07/2025	0,57%	0,33	58,33	58,50	58,20	59,59	572K	37
10/07/2025	0,35%	0,20	58,00	57,68	57,68	58,52	20K	22
09/07/2025	-0,52%	-0,30	57,80	56,92	56,72	57,80	221K	34
08/07/2025	0,41%	0,24	58,10	58,90	57,90	59,31	43K	102
07/07/2025	0,87%	0,50	57,86	56,00	56,00	57,86	110K	27
04/07/2025	2,69%	1,50	57,36	55,50	55,50	57,36	173K	8
03/07/2025	-0,37%	-0,21	55,86	55,92	55,73	56,04	335K	22
02/07/2025	-2,15%	-1,23	56,07	56,71	55,86	56,96	50K	49
01/07/2025	-0,10%	-0,06	57,30	57,24	57,04	57,80	36K	39
27/06/2025	-0,09%	-0,05	57,36	57,80	57,24	57,80	201K	21
26/06/2025	-2,69%	-1,59	57,41	57,24	57,24	58,04	124K	40
25/06/2025	-0,07%	-0,04	59,00	59,00	59,00	60,01	107K	41
24/06/2025	8,01%	4,38	59,04	56,60	56,60	59,32	1M	3.338
23/06/2025	-1,18%	-0,65	54,66	55,56	54,66	56,08	487K	2.324
20/06/2025	-0,88%	-0,49	55,31	55,60	55,31	56,31	194K	454
18/06/2025	-0,37%	-0,21	55,80	56,20	55,80	56,40	219K	22
17/06/2025	-	-	56,01	56,08	56,01	56,47	46K	43

Date,Open,High,Low,Close,Volume
26-Dec-25,63.25,64.15,63.00,63.31,485733
23-Dec-25,62.57,62.57,60.62,60.62,17512
22-Dec-25,62.00,63.51,61.86,62.45,42483
19-Dec-25,62.58,62.58,60.91,61.01,249039
18-Dec-25,58.63,58.92,58.01,58.01,244456
17-Dec-25,59.88,59.88,57.36,57.36,703567
16-Dec-25,59.22,59.71,58.62,59.33,1216998
15-Dec-25,60.36,60.49,59.80,59.80,139294
12-Dec-25,60.50,60.74,60.00,60.50,343553
11-Dec-25,62.75,62.75,60.23,60.68,409353
10-Dec-25,62.21,63.00,61.95,62.12,534859
09-Dec-25,63.19,63.71,62.93,63.13,1737784
08-Dec-25,63.93,64.13,63.42,63.63,370960
05-Dec-25,62.77,64.43,62.00,62.00,218772
04-Dec-25,62.07,62.07,61.17,61.17,426288
03-Dec-25,62.93,62.96,62.07,62.07,445739
02-Dec-25,63.49,63.49,61.46,61.46,72112
01-Dec-25,60.27,64.07,60.27,63.39,207319
28-Nov-25,62.46,62.49,61.51,61.51,109099
27-Nov-25,60.23,64.98,60.23,61.00,384810
26-Nov-25,61.99,62.96,61.40,61.40,1818077
25-Nov-25,61.90,61.90,59.78,59.78,107297
24-Nov-25,61.65,62.11,61.03,61.03,441603
21-Nov-25,60.24,61.55,60.24,61.47,321249
19-Nov-25,63.00,63.53,62.54,62.54,241194
18-Nov-25,67.00,67.00,63.74,63.74,684733
17-Nov-25,70.32,70.32,67.71,67.71,337427
14-Nov-25,69.99,69.99,68.89,69.12,187154
13-Nov-25,72.79,72.79,70.12,70.12,3275100
12-Nov-25,72.47,73.20,71.69,71.69,213458
11-Nov-25,72.70,75.00,72.35,75.00,189024
10-Nov-25,73.09,73.34,72.81,73.01,29473
07-Nov-25,72.60,72.60,71.72,72.20,92127
06-Nov-25,73.48,73.70,72.65,72.65,1007043
05-Nov-25,72.45,73.31,72.21,72.36,4368413
04-Nov-25,71.12,72.21,71.12,71.92,385039
03-Nov-25,72.40,75.00,72.10,75.00,143559
31-Oct-25,72.63,72.67,72.63,72.67,1670
30-Oct-25,73.22,73.41,73.02,73.31,3004
29-Oct-25,73.50,74.00,73.25,73.50,70511
28-Oct-25,73.60,73.95,73.05,73.89,18720
27-Oct-25,72.77,74.12,72.77,73.97,1281206
24-Oct-25,72.37,72.37,71.90,71.90,10516
23-Oct-25,71.19,72.00,71.19,72.00,13850
22-Oct-25,69.63,70.46,69.63,70.46,24339
21-Oct-25,70.49,70.72,70.00,70.00,43803
20-Oct-25,69.50,72.77,69.29,72.77,8895
17-Oct-25,69.40,70.99,69.40,70.99,121841
16-Oct-25,69.59,69.59,67.58,67.58,347785
15-Oct-25,69.23,70.03,67.58,67.58,108022
14-Oct-25,69.10,69.93,68.44,69.34,167113
13-Oct-25,69.77,70.63,69.67,69.70,9863884
10-Oct-25,70.56,71.97,67.57,67.57,10081016
09-Oct-25,71.38,71.38,70.11,70.15,153181
08-Oct-25,71.26,72.03,71.26,71.30,35100
07-Oct-25,70.99,71.75,70.70,70.70,109688
06-Oct-25,71.26,71.70,70.87,71.61,83641
03-Oct-25,72.37,72.37,71.05,71.95,295075
02-Oct-25,72.11,73.00,72.10,72.10,235948
01-Oct-25,69.88,71.46,69.88,71.31,13251
30-Sep-25,70.34,71.20,69.70,69.70,20248
29-Sep-25,70.30,70.30,69.26,69.30,196873
26-Sep-25,70.00,70.20,69.14,69.16,19922
25-Sep-25,69.64,70.22,69.42,70.00,66791
24-Sep-25,70.09,70.68,69.51,69.51,177001
23-Sep-25,67.86,69.02,67.10,67.10,1776964
22-Sep-25,69.39,69.61,68.23,68.23,441998
19-Sep-25,71.26,71.52,67.52,67.52,357566
18-Sep-25,70.35,71.08,70.35,70.50,26177
17-Sep-25,70.23,71.55,70.11,71.26,159348
16-Sep-25,68.30,68.75,68.19,68.19,709759
15-Sep-25,67.70,68.31,67.51,67.58,104003
12-Sep-25,67.05,67.27,64.38,64.38,56297
11-Sep-25,67.95,68.37,67.47,67.50,204579
10-Sep-25,68.31,68.32,66.63,66.63,371530
09-Sep-25,68.11,69.30,67.52,67.52,905805
08-Sep-25,67.62,68.16,66.79,66.79,17695
05-Sep-25,68.00,68.32,67.21,67.24,41116
04-Sep-25,67.60,68.19,67.19,67.19,446836
03-Sep-25,65.79,68.04,65.67,67.54,293157
02-Sep-25,65.80,66.60,65.32,66.02,178471
01-Sep-25,64.36,69.00,64.36,65.44,664973
29-Aug-25,66.71,66.96,65.08,65.85,614172
28-Aug-25,66.24,69.84,65.60,69.84,20112
27-Aug-25,65.40,66.00,65.40,65.80,185990
26-Aug-25,71.32,71.55,66.77,66.77,489254
25-Aug-25,72.77,72.77,66.74,67.78,283276
22-Aug-25,69.40,69.85,68.63,68.70,585615
21-Aug-25,65.78,67.50,65.78,67.12,429251
20-Aug-25,65.29,66.13,64.31,64.31,265512
19-Aug-25,64.92,65.65,64.53,65.29,18987
18-Aug-25,64.51,65.35,64.00,64.00,29217
15-Aug-25,63.50,64.49,63.50,63.83,213384
14-Aug-25,62.89,62.89,61.78,61.80,54194
13-Aug-25,64.00,64.36,62.67,63.04,586408
12-Aug-25,61.44,63.27,61.44,62.39,232682
11-Aug-25,61.16,61.60,61.11,61.28,16222
08-Aug-25,61.88,62.03,59.60,59.60,5311
07-Aug-25,62.95,63.07,62.12,62.16,13968
06-Aug-25,61.99,62.57,61.99,62.00,24049
05-Aug-25,62.04,62.24,61.91,61.91,6463
04-Aug-25,61.40,61.88,61.36,61.50,20337
01-Aug-25,63.20,63.20,60.44,60.80,296929
31-Jul-25,62.60,63.76,62.50,63.20,246907
30-Jul-25,64.10,64.68,61.40,61.40,86568
29-Jul-25,65.10,65.11,63.87,63.87,727824
28-Jul-25,67.30,67.30,65.11,65.36,411117
25-Jul-25,64.63,65.99,64.40,65.36,684184
24-Jul-25,65.57,67.29,64.84,67.29,59933
23-Jul-25,64.36,67.39,64.36,65.16,89581
22-Jul-25,62.62,64.26,62.24,63.70,537900
21-Jul-25,60.36,62.60,60.36,61.90,67468
18-Jul-25,61.30,61.60,60.25,61.60,4284351
17-Jul-25,59.00,60.68,59.00,59.96,89523
16-Jul-25,57.88,58.80,56.93,56.93,138996
15-Jul-25,58.12,59.39,57.67,58.00,436999
14-Jul-25,57.75,57.77,56.89,56.96,31222
11-Jul-25,58.50,59.59,58.20,58.33,572300
10-Jul-25,57.68,58.52,57.68,58.00,20434
09-Jul-25,56.92,57.80,56.72,57.80,220639
08-Jul-25,58.90,59.31,57.90,58.10,43233
07-Jul-25,56.00,57.86,56.00,57.86,110314
04-Jul-25,55.50,57.36,55.50,57.36,172808
03-Jul-25,55.92,56.04,55.73,55.86,335364
02-Jul-25,56.71,56.96,55.86,56.07,50100
01-Jul-25,57.24,57.80,57.04,57.30,36196
27-Jun-25,57.80,57.80,57.24,57.36,201123
26-Jun-25,57.24,58.04,57.24,57.41,123562
25-Jun-25,59.00,60.01,59.00,59.00,106721
24-Jun-25,56.60,59.32,56.60,59.04,1286932
23-Jun-25,55.56,56.08,54.66,54.66,486896
20-Jun-25,55.60,56.31,55.31,55.31,193606
18-Jun-25,56.20,56.40,55.80,55.80,219225
17-Jun-25,56.08,56.47,56.01,56.01,45848

*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