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
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	2,01%	1,52	77,28	77,10	77,10	79,00	156K	74
11/07/2024	1,20%	0,90	75,76	75,80	75,14	77,07	130K	37
10/07/2024	0,31%	0,23	74,86	74,10	74,04	75,16	519K	66
09/07/2024	1,17%	0,86	74,63	73,92	73,45	74,81	131K	61
08/07/2024	-1,63%	-1,22	73,77	74,98	73,32	74,98	1M	72
05/07/2024	-1,74%	-1,33	74,99	75,00	73,47	75,21	161K	71
04/07/2024	-0,59%	-0,45	76,32	76,77	75,17	76,77	72K	33
03/07/2024	0,17%	0,13	76,77	78,43	75,28	79,50	437K	177
02/07/2024	2,54%	1,90	76,64	75,46	74,40	76,64	1M	298
01/07/2024	0,44%	0,33	74,74	74,97	72,95	74,97	170K	48
28/06/2024	1,97%	1,44	74,41	73,70	73,59	75,07	134K	262
27/06/2024	-4,53%	-3,46	72,97	75,00	72,66	75,24	2M	2.132
26/06/2024	0,12%	0,09	76,43	76,31	75,55	76,77	43K	36
25/06/2024	-0,33%	-0,25	76,34	76,30	75,80	76,86	41K	41
24/06/2024	-1,93%	-1,51	76,59	77,77	76,13	78,08	61K	21
21/06/2024	0,01%	0,01	78,10	77,92	76,18	78,14	431K	25
20/06/2024	-2,04%	-1,63	78,09	79,12	77,01	79,12	275K	40
19/06/2024	1,88%	1,47	79,72	79,59	78,20	80,61	45K	36
18/06/2024	-2,87%	-2,31	78,25	80,56	77,80	80,56	89K	40
17/06/2024	1,58%	1,25	80,56	80,86	79,74	80,86	270K	79
14/06/2024	-2,47%	-2,01	79,31	80,61	79,27	80,61	512K	39
13/06/2024	-0,05%	-0,04	81,32	82,35	81,05	82,63	84K	102
12/06/2024	3,26%	2,57	81,36	78,79	78,79	81,48	704K	34
11/06/2024	-1,32%	-1,05	78,79	79,42	78,79	79,81	115K	54
10/06/2024	4,58%	3,50	79,84	77,28	77,26	79,84	124K	100
07/06/2024	1,17%	0,88	76,34	75,52	74,44	76,54	48K	43
06/06/2024	-0,09%	-0,07	75,46	75,53	75,19	75,74	53K	13
05/06/2024	-1,72%	-1,32	75,53	79,99	74,85	79,99	334K	437
04/06/2024	0,13%	0,10	76,85	76,75	76,33	76,85	151K	10
03/06/2024	-2,50%	-1,97	76,75	78,73	75,99	78,74	84K	26
31/05/2024	0,54%	0,42	78,72	78,32	78,00	78,72	17K	25
29/05/2024	0,92%	0,71	78,30	75,76	75,36	80,14	110K	83
28/05/2024	-7,08%	-5,91	77,59	81,83	76,87	82,00	161K	105
27/05/2024	2,33%	1,90	83,50	82,55	82,55	83,50	35K	45
24/05/2024	2,82%	2,24	81,60	81,52	81,27	84,95	561K	88
23/05/2024	4,20%	3,20	79,36	79,47	78,86	82,07	605K	107
22/05/2024	2,77%	2,05	76,16	79,01	75,43	79,30	68K	106
21/05/2024	-1,71%	-1,29	74,11	74,62	73,92	75,67	475K	72
20/05/2024	1,19%	0,89	75,40	75,47	74,26	75,47	2M	151
17/05/2024	1,46%	1,07	74,51	73,71	73,59	76,03	53K	114
16/05/2024	1,65%	1,19	73,44	72,83	72,83	73,50	53K	59
15/05/2024	1,67%	1,19	72,25	71,06	71,06	72,49	62K	11
14/05/2024	-1,65%	-1,19	71,06	71,12	70,85	71,40	57K	26
13/05/2024	2,76%	1,94	72,25	71,76	71,76	72,90	51K	47
10/05/2024	0,21%	0,15	70,31	68,75	68,75	71,12	34K	21
09/05/2024	-0,67%	-0,47	70,16	71,76	70,03	72,66	54K	27
08/05/2024	1,25%	0,87	70,63	69,86	69,86	71,10	143K	12
07/05/2024	-1,19%	-0,84	69,76	68,69	68,69	69,95	70K	107
06/05/2024	0,51%	0,36	70,60	71,76	69,79	72,11	337K	65
03/05/2024	-0,04%	-0,03	70,24	69,88	69,38	70,95	1M	113
02/05/2024	10,23%	6,52	70,27	66,35	66,19	71,10	1M	189
30/04/2024	-1,32%	-0,85	63,75	65,46	63,75	65,51	173K	152
29/04/2024	-1,24%	-0,81	64,60	65,17	64,34	65,23	683K	110
26/04/2024	0,77%	0,50	65,41	66,00	63,96	66,36	13K	63
25/04/2024	-0,72%	-0,47	64,91	64,95	64,91	65,00	29K	9
24/04/2024	-1,12%	-0,74	65,38	66,43	65,38	66,91	26K	16
23/04/2024	3,18%	2,04	66,12	64,86	64,86	66,49	36K	16
22/04/2024	8,87%	5,22	64,08	59,43	59,28	64,08	63K	52
19/04/2024	-1,90%	-1,14	58,86	59,16	57,95	59,16	55K	38
18/04/2024	0,81%	0,48	60,00	59,88	59,68	60,00	35K	18
17/04/2024	-0,70%	-0,42	59,52	59,79	59,21	59,93	28K	14
16/04/2024	1,23%	0,73	59,94	59,21	59,05	60,24	128K	15
15/04/2024	-0,52%	-0,31	59,21	59,46	58,84	60,28	29K	45
12/04/2024	-3,22%	-1,98	59,52	60,52	59,52	60,59	20K	16
11/04/2024	0,99%	0,60	61,50	61,10	61,08	61,67	101K	17
10/04/2024	0,79%	0,48	60,90	61,01	60,18	61,65	67K	17
09/04/2024	1,70%	1,01	60,42	58,92	58,92	60,54	430K	26
08/04/2024	-0,49%	-0,29	59,41	58,80	58,07	59,41	462K	92
05/04/2024	0,40%	0,24	59,70	59,40	58,97	59,74	48K	24
04/04/2024	-1,98%	-1,20	59,46	60,24	59,46	60,41	13K	16
03/04/2024	1,02%	0,61	60,66	60,12	60,11	60,66	8K	8
02/04/2024	-1,54%	-0,94	60,05	60,14	59,22	60,14	31K	35
01/04/2024	4,69%	2,73	60,99	59,81	59,70	60,99	30K	22
28/03/2024	-	-	58,26	58,73	57,61	58,73	51K	18

Date,Open,High,Low,Close,Volume
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
11-Jul-24,75.80,77.07,75.14,75.76,130236
10-Jul-24,74.10,75.16,74.04,74.86,518578
09-Jul-24,73.92,74.81,73.45,74.63,131034
08-Jul-24,74.98,74.98,73.32,73.77,1252379
05-Jul-24,75.00,75.21,73.47,74.99,161386
04-Jul-24,76.77,76.77,75.17,76.32,72356
03-Jul-24,78.43,79.50,75.28,76.77,436808
02-Jul-24,75.46,76.64,74.40,76.64,1489117
01-Jul-24,74.97,74.97,72.95,74.74,170411
28-Jun-24,73.70,75.07,73.59,74.41,133670
27-Jun-24,75.00,75.24,72.66,72.97,1572558
26-Jun-24,76.31,76.77,75.55,76.43,42613
25-Jun-24,76.30,76.86,75.80,76.34,40594
24-Jun-24,77.77,78.08,76.13,76.59,60744
21-Jun-24,77.92,78.14,76.18,78.10,430628
20-Jun-24,79.12,79.12,77.01,78.09,274994
19-Jun-24,79.59,80.61,78.20,79.72,44562
18-Jun-24,80.56,80.56,77.80,78.25,89479
17-Jun-24,80.86,80.86,79.74,80.56,269745
14-Jun-24,80.61,80.61,79.27,79.31,511703
13-Jun-24,82.35,82.63,81.05,81.32,83893
12-Jun-24,78.79,81.48,78.79,81.36,703850
11-Jun-24,79.42,79.81,78.79,78.79,115239
10-Jun-24,77.28,79.84,77.26,79.84,123837
07-Jun-24,75.52,76.54,74.44,76.34,48230
06-Jun-24,75.53,75.74,75.19,75.46,53047
05-Jun-24,79.99,79.99,74.85,75.53,334136
04-Jun-24,76.75,76.85,76.33,76.85,150627
03-Jun-24,78.73,78.74,75.99,76.75,84313
31-May-24,78.32,78.72,78.00,78.72,16520
29-May-24,75.76,80.14,75.36,78.30,110152
28-May-24,81.83,82.00,76.87,77.59,161374
27-May-24,82.55,83.50,82.55,83.50,35123
24-May-24,81.52,84.95,81.27,81.60,560864
23-May-24,79.47,82.07,78.86,79.36,604861
22-May-24,79.01,79.30,75.43,76.16,67827
21-May-24,74.62,75.67,73.92,74.11,474793
20-May-24,75.47,75.47,74.26,75.40,1670039
17-May-24,73.71,76.03,73.59,74.51,53381
16-May-24,72.83,73.50,72.83,73.44,53274
15-May-24,71.06,72.49,71.06,72.25,62185
14-May-24,71.12,71.40,70.85,71.06,56867
13-May-24,71.76,72.90,71.76,72.25,50718
10-May-24,68.75,71.12,68.75,70.31,34019
09-May-24,71.76,72.66,70.03,70.16,53562
08-May-24,69.86,71.10,69.86,70.63,142992
07-May-24,68.69,69.95,68.69,69.76,70131
06-May-24,71.76,72.11,69.79,70.60,336575
03-May-24,69.88,70.95,69.38,70.24,1318606
02-May-24,66.35,71.10,66.19,70.27,1196729
30-Apr-24,65.46,65.51,63.75,63.75,173329
29-Apr-24,65.17,65.23,64.34,64.60,682722
26-Apr-24,66.00,66.36,63.96,65.41,12727
25-Apr-24,64.95,65.00,64.91,64.91,29338
24-Apr-24,66.43,66.91,65.38,65.38,26006
23-Apr-24,64.86,66.49,64.86,66.12,36010
22-Apr-24,59.43,64.08,59.28,64.08,62730
19-Apr-24,59.16,59.16,57.95,58.86,54653
18-Apr-24,59.88,60.00,59.68,60.00,35415
17-Apr-24,59.79,59.93,59.21,59.52,28488
16-Apr-24,59.21,60.24,59.05,59.94,127731
15-Apr-24,59.46,60.28,58.84,59.21,28647
12-Apr-24,60.52,60.59,59.52,59.52,20351
11-Apr-24,61.10,61.67,61.08,61.50,101408
10-Apr-24,61.01,61.65,60.18,60.90,66526
09-Apr-24,58.92,60.54,58.92,60.42,430194
08-Apr-24,58.80,59.41,58.07,59.41,462270
05-Apr-24,59.40,59.74,58.97,59.70,48078
04-Apr-24,60.24,60.41,59.46,59.46,13360
03-Apr-24,60.12,60.66,60.11,60.66,7877
02-Apr-24,60.14,60.14,59.22,60.05,30532
01-Apr-24,59.81,60.99,59.70,60.99,30033
28-Mar-24,58.73,58.73,57.61,58.26,51275

*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